Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	140.42	142.01	138.10	139.48	307,120	-0.94(-0.67%)
Dec 30, 2021	137.41	141.79	137.41	140.42	426,927	+3.69(+2.70%)
Dec 29, 2021	140.95	141.31	136.51	136.74	390,271	-4.23(-3.00%)
Dec 28, 2021	141.13	144.12	140.66	140.97	455,712	-0.37(-0.26%)
Dec 27, 2021	140.35	142.16	138.86	141.34	385,413	+0.19(+0.14%)
Dec 23, 2021	137.65	141.47	137.41	141.14	474,185	+3.78(+2.75%)
Dec 22, 2021	136.73	138.17	135.67	137.36	428,504	+0.70(+0.51%)
Dec 21, 2021	133.71	136.96	133.18	136.66	358,782	+4.11(+3.10%)
Dec 20, 2021	133.16	133.54	129.05	132.55	340,659	-3.09(-2.28%)
Dec 17, 2021	134.06	136.48	132.05	135.64	476,545	+1.51(+1.12%)
Dec 16, 2021	135.65	137.08	132.62	134.13	349,162	-0.10(-0.08%)
Dec 15, 2021	134.74	135.47	130.10	134.23	524,156	-1.08(-0.80%)
Dec 14, 2021	137.80	139.49	134.89	135.31	318,389	-3.63(-2.61%)
Dec 13, 2021	141.08	142.06	136.67	138.94	346,778	-3.30(-2.32%)
Dec 10, 2021	142.42	143.27	140.85	142.24	172,082	-0.03(-0.02%)
Dec 09, 2021	143.96	144.11	141.93	142.27	282,904	-0.91(-0.63%)
Dec 08, 2021	144.18	145.39	142.25	143.17	255,527	-0.03(-0.02%)
Dec 07, 2021	142.18	144.93	142.18	143.20	355,579	+2.39(+1.70%)
Dec 06, 2021	142.44	145.13	140.43	140.81	517,154	-1.42(-1.00%)
Dec 03, 2021	143.23	144.97	140.47	142.23	308,984	-0.39(-0.27%)
Dec 02, 2021	135.39	144.25	134.12	142.62	775,575	+7.73(+5.73%)
Dec 01, 2021	140.74	142.68	134.89	134.89	410,277	-3.22(-2.33%)
Nov 30, 2021	142.06	142.06	135.56	138.11	658,670	-5.73(-3.98%)
Nov 29, 2021	145.86	145.86	141.94	143.84	301,147	-0.21(-0.15%)
Nov 26, 2021	144.75	145.00	142.60	144.05	199,738	-4.10(-2.77%)
Nov 24, 2021	148.96	150.13	147.99	148.15	231,138	-2.01(-1.34%)
Nov 23, 2021	152.48	153.20	150.00	150.17	327,394	-1.84(-1.21%)
Nov 22, 2021	152.19	153.83	150.32	152.01	323,138	+1.03(+0.69%)
Nov 19, 2021	151.05	152.46	149.96	150.97	349,044	-1.32(-0.87%)
Nov 18, 2021	155.21	152.82	152.20	152.29	251,218	-2.72(-1.76%)
Nov 17, 2021	154.31	155.66	153.60	155.02	293,464	-0.58(-0.37%)
Nov 16, 2021	157.51	157.51	154.07	155.60	323,684	-1.91(-1.21%)
Nov 15, 2021	156.13	158.06	154.93	157.51	742,071	+2.15(+1.39%)
Nov 12, 2021	157.19	158.12	154.67	155.36	452,372	-1.69(-1.08%)
Nov 11, 2021	155.76	157.67	154.45	157.05	565,526	+1.27(+0.81%)
Nov 10, 2021	155.41		154.92	155.78	379,487	-0.28(-0.18%)
Nov 09, 2021	155.56	156.87	154.01	156.06	389,403	+0.28(+0.18%)
Nov 08, 2021	155.23	155.94	152.48	155.78	606,336	+1.60(+1.04%)
Nov 05, 2021	150.88	154.37	149.88	154.18	382,867	+4.68(+3.13%)
Nov 04, 2021	150.84	151.32	147.41	149.50	345,615	-1.17(-0.78%)
Nov 03, 2021	149.26	151.35	145.56	150.67	431,568	+2.93(+1.98%)
Nov 02, 2021	140.36	149.13	138.79	147.74	608,517	+5.80(+4.08%)
Nov 01, 2021	138.81	143.51	140.86	141.95	654,865	+4.01(+2.91%)
Oct 29, 2021	137.20	142.46	136.55	137.94	438,930	+0.02(+0.01%)
Oct 28, 2021	133.75	138.66	133.64	137.92	308,900	+4.44(+3.33%)
Oct 27, 2021	138.01	137.85	133.41	133.47	410,814	-4.79(-3.47%)
Oct 26, 2021	139.95			138.27	238,940	-1.36(-0.98%)
Oct 25, 2021	139.89	141.59	138.70	139.63	219,646	+0.15(+0.11%)
Oct 22, 2021	138.32	140.16	137.49	139.48	150,331	+1.16(+0.84%)
Oct 21, 2021	140.92	141.59	136.59	138.32	260,287	-2.82(-2.00%)
Oct 20, 2021	138.84	142.53	138.26	141.15	233,189	+1.66(+1.19%)
Oct 19, 2021	137.17	139.97	136.94	139.48	187,494	+3.52(+2.59%)
Oct 18, 2021	137.91	138.23	135.48	135.96	183,425	-2.59(-1.87%)
Oct 15, 2021	140.24	141.52	138.55	138.55	256,571	-0.83(-0.59%)
Oct 14, 2021	137.92	140.12	136.59	139.38	169,944	+2.81(+2.05%)
Oct 13, 2021	135.61	138.59	135.16	136.57	209,976	+0.50(+0.36%)
Oct 12, 2021	140.56	141.39	135.37	136.08	304,194	-4.72(-3.35%)
Oct 11, 2021	140.94	142.47	140.26	140.80	154,252	-0.38(-0.27%)
Oct 08, 2021	142.61	143.97	140.29	141.18	193,657	-0.34(-0.24%)
Oct 07, 2021	141.54	143.47	141.29	141.52	204,201	+1.06(+0.75%)
Oct 06, 2021	138.92	140.82	137.35	140.46	196,351	-0.88(-0.62%)
Oct 05, 2021	140.99	142.23	140.76	141.34	286,632	+0.34(+0.24%)
Oct 04, 2021	141.37	144.86	140.46	141.00	288,116	-0.72(-0.51%)

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.