Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	142.40	143.71	140.71	140.85	75,864	-1.60(-1.13%)
Dec 30, 2021	142.09	144.02	142.09	142.45	74,552	+0.56(+0.40%)
Dec 29, 2021	139.03	142.61	138.83	141.89	73,042	+2.73(+1.96%)
Dec 28, 2021	140.89	141.62	138.37	139.16	70,495	-1.27(-0.91%)
Dec 27, 2021	137.86	140.48	137.42	140.43	90,431	+4.06(+2.98%)
Dec 23, 2021	135.83	137.53	134.55	136.37	109,362	+1.65(+1.23%)
Dec 22, 2021	130.14	134.85	129.30	134.72	107,060	+4.66(+3.59%)
Dec 21, 2021	129.88	130.17	126.06	130.06	68,704	+1.56(+1.21%)
Dec 20, 2021	130.14	131.14	125.17	128.50	101,041	-2.51(-1.92%)
Dec 17, 2021	131.97	133.98	129.30	131.02	109,661	-2.66(-1.99%)
Dec 16, 2021	131.81	135.58	130.59	133.68	153,609	+2.55(+1.95%)
Dec 15, 2021	124.28	131.50	124.28	131.12	125,777	+7.54(+6.10%)
Dec 14, 2021	123.59	125.39	122.05	123.59	68,152	-1.67(-1.33%)
Dec 13, 2021	121.80	126.14	121.80	125.26	75,710	+3.59(+2.95%)
Dec 10, 2021	120.47	122.42	119.60	121.66	51,367	+1.11(+0.92%)
Dec 09, 2021	119.30	121.62	119.23	120.56	46,043	+0.96(+0.80%)
Dec 08, 2021	118.25	119.94	116.36	119.59	46,983	+2.66(+2.28%)
Dec 07, 2021	115.19	117.75	114.58	116.93	42,578	+4.27(+3.79%)
Dec 06, 2021	112.03	113.90	111.13	112.66	44,704	+1.60(+1.44%)
Dec 03, 2021	112.26	113.71	108.14	111.06	69,827	+0.87(+0.79%)
Dec 02, 2021	108.14	111.40	106.97	110.18	85,093	+1.23(+1.13%)
Dec 01, 2021	111.00	115.08	108.81	108.95	80,000	-0.53(-0.49%)
Nov 30, 2021	114.22	115.19	108.91	109.48	90,583	-6.58(-5.67%)
Nov 29, 2021	117.72	118.26	115.83	116.06	49,938	+0.93(+0.81%)
Nov 26, 2021	117.26	119.49	114.00	115.13	90,304	-1.34(-1.15%)
Nov 24, 2021	116.29	116.92	115.06	116.47	56,437	-0.12(-0.10%)
Nov 23, 2021	115.19	116.88	113.60	116.58	111,655	+0.32(+0.28%)
Nov 22, 2021	118.25	119.46	115.83	116.26	174,611	-1.48(-1.25%)
Nov 19, 2021	120.92	122.27	117.55	117.74	97,880	-2.28(-1.90%)
Nov 18, 2021	120.31	120.25	119.80	120.02	51,012	+0.12(+0.10%)
Nov 17, 2021	119.49	121.32	118.31	119.91	84,411	+0.57(+0.48%)
Nov 16, 2021	117.89	121.41	117.22	119.33	280,287	+1.35(+1.14%)
Nov 15, 2021	120.92	120.92	117.70	117.98	34,813	-2.11(-1.76%)
Nov 12, 2021	120.46	120.85	118.34	120.09	42,266	+1.47(+1.24%)
Nov 11, 2021	119.81	119.81	117.55	118.62	44,573	-0.89(-0.75%)
Nov 10, 2021	118.37			119.52	60,710	+1.04(+0.88%)
Nov 09, 2021	119.74	120.12	117.79	118.48	56,648	-1.48(-1.23%)
Nov 08, 2021	118.12	120.14	117.03	119.95	99,907	+1.84(+1.55%)
Nov 05, 2021	119.27	119.97	115.12	118.12	186,093	-3.62(-2.98%)
Nov 04, 2021	123.85	123.85	119.27	121.74	90,408	-2.58(-2.08%)
Nov 03, 2021	121.49	124.41	120.40	124.32	99,812	+2.31(+1.89%)
Nov 02, 2021	121.57	123.95	118.33	122.01	117,407	+2.18(+1.82%)
Nov 01, 2021	120.80	121.18	118.70	119.84	91,377	-0.64(-0.53%)
Oct 29, 2021	116.69	120.66	115.31	120.48	98,973	+3.37(+2.88%)
Oct 28, 2021	114.67	118.32	114.67	117.11	54,711	+2.88(+2.52%)
Oct 27, 2021	117.50	117.80	114.15	114.22	68,668	-2.90(-2.48%)
Oct 26, 2021	116.10	117.91		117.13	66,268	+1.84(+1.60%)
Oct 25, 2021	114.94	115.57	112.34	115.28	94,730	+0.40(+0.35%)
Oct 22, 2021	113.73	114.94	112.84	114.88	74,297	+1.27(+1.12%)
Oct 21, 2021	112.59	113.64	110.51	113.61	80,426	+1.55(+1.39%)
Oct 20, 2021	109.47	112.60	109.47	112.06	131,337	+4.57(+4.25%)
Oct 19, 2021	104.89	108.32	104.89	107.49	103,761	+4.04(+3.91%)
Oct 18, 2021	104.44	104.44	102.29	103.45	60,835	-2.31(-2.19%)
Oct 15, 2021	105.86	106.99	105.25	105.77	54,591	+1.75(+1.68%)
Oct 14, 2021	103.04	105.06	103.04	104.02	87,488	+4.26(+4.27%)
Oct 13, 2021	99.77	101.01	98.09	99.75	59,374	+0.27(+0.27%)
Oct 12, 2021	101.96	101.99	98.64	99.48	48,719	-1.45(-1.43%)
Oct 11, 2021	103.05	104.60	100.68	100.93	43,303	-2.25(-2.18%)
Oct 08, 2021	105.20	105.71	102.83	103.18	45,752	-1.52(-1.45%)
Oct 07, 2021	102.83	106.75	102.60	104.70	77,178	+3.81(+3.77%)
Oct 06, 2021	99.65	101.08	97.54	100.89	96,306	-0.65(-0.64%)
Oct 05, 2021	100.84	104.37	100.55	101.54	48,126	+1.69(+1.69%)
Oct 04, 2021	103.31	104.42	98.04	99.85	108,082	-4.76(-4.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.