Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	139.71	141.19	139.29	139.52	1,368,393	-0.24(-0.17%)
Dec 30, 2021	138.63	141.35	138.44	139.75	1,242,988	+1.12(+0.81%)
Dec 29, 2021	137.97	139.11	136.90	138.63	1,090,691	+0.86(+0.63%)
Dec 28, 2021	137.59	139.06	136.88	137.77	1,107,713	-0.58(-0.42%)
Dec 27, 2021	135.75	138.39	134.90	138.35	1,138,780	+2.59(+1.91%)
Dec 23, 2021	136.66	137.43	135.58	135.75	2,587,964	-0.06(-0.04%)
Dec 22, 2021	134.40	136.23	134.07	135.81	1,232,775	+0.93(+0.69%)
Dec 21, 2021	129.41	135.26	129.30	134.89	2,302,450	+7.16(+5.61%)
Dec 20, 2021	128.94	129.84	125.44	127.73	3,048,420	-3.89(-2.96%)
Dec 17, 2021	132.30	133.48	129.62	131.62	4,765,132	-0.81(-0.61%)
Dec 16, 2021	133.39	135.21	131.89	132.44	3,150,163	-0.33(-0.25%)
Dec 15, 2021	132.24	132.90	128.55	132.77	2,429,211	+0.97(+0.74%)
Dec 14, 2021	131.94	132.92	130.85	131.80	2,290,094	-0.15(-0.11%)
Dec 13, 2021	132.37	132.79	128.84	131.95	2,767,411	-1.15(-0.87%)
Dec 10, 2021	134.03	134.17	131.02	133.10	1,578,513	+0.16(+0.12%)
Dec 09, 2021	135.30	135.86	132.91	132.94	2,229,156	-3.11(-2.29%)
Dec 08, 2021	135.01	136.91	134.26	136.05	3,101,582	+1.04(+0.77%)
Dec 07, 2021	134.60	137.13	133.89	135.01	3,066,372	+3.15(+2.39%)
Dec 06, 2021	131.45	134.37	130.93	131.86	3,307,252	+2.95(+2.29%)
Dec 03, 2021	131.34	132.02	127.33	128.91	4,212,066	-2.31(-1.76%)
Dec 02, 2021	129.56	133.05	128.21	131.22	5,214,175	+3.58(+2.80%)
Dec 01, 2021	135.28	137.24	127.57	127.64	4,295,160	-4.42(-3.35%)
Nov 30, 2021	136.22	136.36	131.12	132.07	4,935,673	-6.13(-4.44%)
Nov 29, 2021	141.60	142.30	136.04	138.20	3,345,403	-0.47(-0.34%)
Nov 26, 2021	138.53	140.67	136.77	138.67	3,327,645	-7.39(-5.06%)
Nov 24, 2021	145.18	146.23	143.98	146.06	1,572,498	+0.00(+0.00%)
Nov 23, 2021	145.07	147.51	144.47	146.06	1,611,527	+0.90(+0.62%)
Nov 22, 2021	145.28	147.45	144.31	145.16	2,360,083	+1.08(+0.75%)
Nov 19, 2021	145.09	145.58	143.32	144.08	2,102,273	-2.28(-1.56%)
Nov 18, 2021	146.15	146.54	145.60	146.36	2,846,199	+1.63(+1.13%)
Nov 17, 2021	141.91	145.05	140.71	144.73	1,739,523	+2.26(+1.59%)
Nov 16, 2021	143.22	143.69	142.00	142.46	1,342,370	-1.23(-0.85%)
Nov 15, 2021	142.72	143.72	141.91	143.69	1,941,102	+1.29(+0.90%)
Nov 12, 2021	143.66	143.91	141.62	142.40	1,368,678	-0.55(-0.39%)
Nov 11, 2021	142.14	143.71	141.63	142.96	1,360,652	+1.27(+0.90%)
Nov 10, 2021	144.03		141.52	141.68	2,111,734	-3.04(-2.10%)
Nov 09, 2021	144.58	144.80	143.04	144.73	1,601,281	+0.09(+0.06%)
Nov 08, 2021	147.46	147.77	143.66	144.64	1,901,075	-2.69(-1.82%)
Nov 05, 2021	145.54	147.68	144.54	147.33	2,895,054	+4.14(+2.89%)
Nov 04, 2021	143.82	144.88	142.16	143.19	2,640,559	-0.46(-0.32%)
Nov 03, 2021	137.34	144.12	137.17	143.65	4,890,802	+6.26(+4.56%)
Nov 02, 2021	135.66	138.23	133.46	137.38	6,529,706	+8.32(+6.45%)
Nov 01, 2021	127.38	129.10	127.82	129.06	3,008,081	+2.40(+1.90%)
Oct 29, 2021	126.55	127.66	125.88	126.66	3,215,322	-0.47(-0.37%)
Oct 28, 2021	124.90	127.22	124.29	127.12	1,884,124	+2.76(+2.22%)
Oct 27, 2021	126.46	126.46	124.17	124.37	1,363,237	-2.11(-1.67%)
Oct 26, 2021	127.02			126.48	2,284,581	-0.40(-0.31%)
Oct 25, 2021	125.29	126.93	124.21	126.87	1,778,186	+1.46(+1.16%)
Oct 22, 2021	125.10	125.81	124.43	125.41	1,409,382	+1.02(+0.82%)
Oct 21, 2021	124.86	125.33	123.89	124.39	1,582,709	-0.86(-0.69%)
Oct 20, 2021	122.87	125.28	122.76	125.26	1,786,870	+1.83(+1.48%)
Oct 19, 2021	125.29	125.30	123.30	123.43	1,978,016	-1.46(-1.17%)
Oct 18, 2021	121.21	125.11	120.89	124.89	3,859,009	+3.72(+3.07%)
Oct 15, 2021	120.97	122.40	120.39	121.16	2,827,736	+0.77(+0.64%)
Oct 14, 2021	119.46	120.89	118.82	120.39	2,641,046	+1.88(+1.59%)
Oct 13, 2021	116.65	118.86	115.98	118.51	3,466,231	+2.06(+1.77%)
Oct 12, 2021	114.30	116.87	113.48	116.45	1,532,046	+1.86(+1.62%)
Oct 11, 2021	113.85	115.51	113.21	114.59	1,251,985	+0.47(+0.41%)
Oct 08, 2021	115.77	116.74	113.86	114.13	1,984,992	-1.67(-1.44%)
Oct 07, 2021	114.94	117.69	114.88	115.80	2,081,363	+1.21(+1.06%)
Oct 06, 2021	112.56	114.62	111.12	114.59	2,544,799	+1.06(+0.93%)
Oct 05, 2021	114.27	114.29	112.69	113.53	1,735,607	-0.74(-0.65%)
Oct 04, 2021	114.66	115.79	113.70	114.28	1,721,612	-0.77(-0.67%)

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.