Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	175.43	177.05	174.91	175.92	357,452	+0.90(+0.51%)
Dec 30, 2021	176.52	177.24	174.90	175.02	312,445	-0.78(-0.44%)
Dec 29, 2021	174.32	176.10	173.54	175.80	379,666	+1.61(+0.92%)
Dec 28, 2021	172.92	174.41	172.92	174.19	415,612	+1.14(+0.66%)
Dec 27, 2021	168.70	173.29	168.30	173.05	481,027	+4.74(+2.81%)
Dec 23, 2021	167.95	169.07	167.33	168.31	486,111	+1.21(+0.72%)
Dec 22, 2021	165.97	167.13	165.55	167.10	405,200	+1.12(+0.68%)
Dec 21, 2021	164.55	166.57	162.88	165.97	574,016	+2.80(+1.72%)
Dec 20, 2021	164.59	165.19	160.90	163.18	970,121	-1.79(-1.09%)
Dec 17, 2021	167.45	170.66	164.91	164.97	1,785,152	-1.97(-1.18%)
Dec 16, 2021	167.59	169.98	166.76	166.93	1,052,084	+0.63(+0.38%)
Dec 15, 2021	163.68	166.49	162.67	166.30	838,159	+3.49(+2.14%)
Dec 14, 2021	165.68	166.66	161.13	162.82	748,013	-3.56(-2.14%)
Dec 13, 2021	166.59	167.29	165.02	166.38	550,202	+0.38(+0.23%)
Dec 10, 2021	165.74	167.23	165.02	166.00	570,017	-0.25(-0.15%)
Dec 09, 2021	165.91	168.13	165.50	166.26	342,471	-0.22(-0.13%)
Dec 08, 2021	167.10	167.10	164.94	166.48	488,803	-0.39(-0.23%)
Dec 07, 2021	166.62	169.65	165.94	166.87	743,753	+2.19(+1.33%)
Dec 06, 2021	163.60	165.49	162.91	164.68	542,455	+2.89(+1.78%)
Dec 03, 2021	161.77	162.72	158.87	161.79	882,832	+0.56(+0.35%)
Dec 02, 2021	158.45	162.54	158.08	161.23	717,927	+3.49(+2.21%)
Dec 01, 2021	160.69	163.82	157.73	157.74	804,495	-0.99(-0.62%)
Nov 30, 2021	165.19	165.92	158.29	158.73	1,784,576	-7.70(-4.63%)
Nov 29, 2021	167.04	168.46	165.53	166.43	811,279	+1.03(+0.62%)
Nov 26, 2021	165.58	167.65	164.87	165.40	565,770	-4.83(-2.84%)
Nov 24, 2021	169.13	170.65	168.35	170.23	467,994	+0.25(+0.15%)
Nov 23, 2021	170.14	170.71	168.76	169.98	427,043	+0.08(+0.05%)
Nov 22, 2021	170.29	172.24	169.85	169.90	447,987	-0.15(-0.09%)
Nov 19, 2021	171.45	172.12	169.97	170.05	558,002	-0.51(-0.30%)
Nov 18, 2021	169.79	170.72	170.10	170.56	692,409	+1.13(+0.67%)
Nov 17, 2021	170.42	171.91	168.47	169.43	501,056	-1.18(-0.69%)
Nov 16, 2021	167.86	171.91	167.86	170.61	608,101	+3.02(+1.80%)
Nov 15, 2021	167.10	169.01	166.14	167.59	666,810	+0.62(+0.37%)
Nov 12, 2021	166.12	167.00	164.12	166.97	584,615	+1.65(+1.00%)
Nov 11, 2021	168.74	168.83	165.04	165.32	583,148	-3.48(-2.06%)
Nov 10, 2021	169.41		168.41	168.79	405,416	-0.62(-0.37%)
Nov 09, 2021	167.34	169.50	167.07	169.41	406,879	+1.71(+1.02%)
Nov 08, 2021	167.16	168.26	165.71	167.70	592,857	+2.25(+1.36%)
Nov 05, 2021	167.73	168.35	165.06	165.45	606,864	-0.82(-0.49%)
Nov 04, 2021	165.00	167.37	164.91	166.27	398,339	+2.07(+1.26%)
Nov 03, 2021	164.95	165.59	162.77	164.21	370,723	-1.39(-0.84%)
Nov 02, 2021	164.49	166.16	164.04	165.60	445,659	+1.62(+0.99%)
Nov 01, 2021	163.53	164.39	162.19	163.97	476,819	+0.66(+0.40%)
Oct 29, 2021	162.89	164.51	162.26	163.32	673,648	+0.01(+0.01%)
Oct 28, 2021	160.53	163.38	160.36	163.31	449,181	+3.32(+2.08%)
Oct 27, 2021	162.24	162.92	159.82	159.98	498,308	-1.71(-1.06%)
Oct 26, 2021	163.18		161.65	161.69	403,865	-1.20(-0.74%)
Oct 25, 2021	162.75	163.82	161.94	162.89	552,460	-0.55(-0.34%)
Oct 22, 2021	164.38	165.41	163.32	163.44	551,346	-0.37(-0.22%)
Oct 21, 2021	161.98	163.97	160.84	163.81	517,004	+0.71(+0.44%)
Oct 20, 2021	163.72	165.40	162.08	163.09	1,073,753	+0.91(+0.56%)
Oct 19, 2021	167.16	168.29	160.51	162.19	1,808,326	+1.08(+0.67%)
Oct 18, 2021	158.44	161.76	158.33	161.10	1,068,009	+1.62(+1.02%)
Oct 15, 2021	158.36	160.86	157.57	159.48	919,135	+2.51(+1.60%)
Oct 14, 2021	152.72	157.25	152.72	156.97	681,159	+4.96(+3.26%)
Oct 13, 2021	152.10	152.84	151.04	152.02	583,840	+0.28(+0.19%)
Oct 12, 2021	151.74	153.72	151.22	151.74	647,674	+0.41(+0.27%)
Oct 11, 2021	152.24	153.39	151.33	151.33	540,996	-1.13(-0.74%)
Oct 08, 2021	153.53	153.53	151.35	152.46	565,343	-1.89(-1.23%)
Oct 07, 2021	154.64	155.67	154.28	154.35	732,448	+0.71(+0.46%)
Oct 06, 2021	151.35	153.78	149.49	153.65	705,856	+0.92(+0.60%)
Oct 05, 2021	151.17	153.72	150.09	152.73	695,709	+2.06(+1.37%)
Oct 04, 2021	151.09	152.91	149.67	150.67	707,426	-0.86(-0.57%)

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.