Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	161.17	162.61	160.40	162.50	20,033	-0.14(-0.08%)
Dec 30, 2021	162.68	162.97	162.05	162.63	27,455	+0.21(+0.13%)
Dec 29, 2021	162.40	163.08	161.48	162.42	29,678	-1.31(-0.80%)
Dec 28, 2021	163.26	165.55	160.76	163.74	32,243	+1.20(+0.74%)
Dec 27, 2021	160.74	162.88	160.70	162.54	18,937	+3.18(+1.99%)
Dec 23, 2021	158.44	159.60	158.18	159.36	39,135	+1.10(+0.69%)
Dec 22, 2021	156.46	158.44	156.46	158.26	40,406	+4.94(+3.22%)
Dec 21, 2021	153.65	153.94	151.68	153.33	91,045	+1.22(+0.80%)
Dec 20, 2021	152.37	153.02	151.39	152.10	90,129	+1.53(+1.02%)
Dec 17, 2021	153.09	153.56	150.57	150.57	85,588	-4.18(-2.70%)
Dec 16, 2021	153.65	155.44	153.46	154.75	37,687	+1.18(+0.77%)
Dec 15, 2021	150.71	153.57	150.25	153.57	90,530	+4.65(+3.12%)
Dec 14, 2021	149.69	150.12	148.63	148.93	60,653	-1.12(-0.75%)
Dec 13, 2021	149.78	151.00	149.20	150.05	56,700	+0.87(+0.58%)
Dec 10, 2021	149.15	149.46	148.54	149.18	71,279	+0.79(+0.53%)
Dec 09, 2021	147.62	149.11	147.47	148.39	49,400	+1.58(+1.08%)
Dec 08, 2021	147.54	147.54	146.52	146.81	28,247	-0.67(-0.45%)
Dec 07, 2021	144.89	147.50	144.89	147.48	25,311	+8.22(+5.90%)
Dec 06, 2021	139.19	139.56	138.16	139.26	14,220	-0.43(-0.31%)
Dec 03, 2021	140.53	140.53	138.46	139.69	13,884	-1.02(-0.72%)
Dec 02, 2021	140.26	141.35	140.09	140.71	13,640	+1.73(+1.24%)
Dec 01, 2021	140.96	142.03	138.93	138.98	21,641	+0.91(+0.66%)
Nov 30, 2021	140.12	140.65	140.00	138.07	39,934	-1.69(-1.21%)
Nov 29, 2021	139.47	140.08	138.75	139.77	21,183	+0.57(+0.41%)
Nov 26, 2021	140.35	140.43	138.16	139.20	10,739	-4.36(-3.04%)
Nov 24, 2021	142.53	143.59	141.95	143.55	10,774	-0.47(-0.33%)
Nov 23, 2021	145.38	145.38	143.24	144.03	12,738	-2.70(-1.84%)
Nov 22, 2021	147.59	147.99	146.22	146.72	20,871	+0.45(+0.31%)
Nov 19, 2021	147.89	147.89	145.82	146.27	19,835	-1.92(-1.30%)
Nov 18, 2021	147.30	148.28	148.05	148.19	13,120	+2.17(+1.48%)
Nov 17, 2021	145.80	146.34	145.34	146.03	14,625	+1.45(+1.00%)
Nov 16, 2021	143.55	145.40	143.55	144.58	11,383	+1.43(+1.00%)
Nov 15, 2021	143.51	144.48	143.15	143.15	11,103	-1.31(-0.91%)
Nov 12, 2021	142.82	144.70	142.61	144.46	13,891	+3.31(+2.34%)
Nov 11, 2021	141.04	141.72	140.72	141.15	13,562	+1.52(+1.09%)
Nov 10, 2021	140.12		139.48	139.63	11,334	-0.83(-0.59%)
Nov 09, 2021	141.33	141.33	139.95	140.47	10,418	-0.28(-0.20%)
Nov 08, 2021	139.95	140.85	139.69	140.75	8,458	+2.10(+1.52%)
Nov 05, 2021	138.60	138.92	137.67	138.65	10,720	-0.23(-0.16%)
Nov 04, 2021	139.55	139.77	138.62	138.87	12,891	-0.13(-0.09%)
Nov 03, 2021	139.47	139.47	137.88	139.00	19,228	-0.27(-0.20%)
Nov 02, 2021	138.51	139.81	138.51	139.27	20,307	+0.55(+0.40%)
Nov 01, 2021	137.79	139.34	136.97	138.72	12,493	+1.75(+1.28%)
Oct 29, 2021	136.49	136.78	135.98	136.97	14,534	-0.46(-0.34%)
Oct 28, 2021	135.96	138.07	135.96	137.43	12,929	+3.40(+2.54%)
Oct 27, 2021	133.71	134.57	133.02	134.03	12,843	+0.72(+0.54%)
Oct 26, 2021	133.66			133.31	16,608	+1.64(+1.25%)
Oct 25, 2021	131.77	132.09	131.24	131.67	31,142	-1.14(-0.86%)
Oct 22, 2021	132.35	133.04	131.98	132.81	14,388	+0.45(+0.34%)
Oct 21, 2021	131.66	132.61	131.33	132.35	16,474	+0.69(+0.53%)
Oct 20, 2021	130.53	131.81	129.75	131.66	28,498	+1.70(+1.31%)
Oct 19, 2021	129.10	130.52	128.69	129.96	18,953	+0.78(+0.61%)
Oct 18, 2021	128.24	129.31	127.80	129.18	18,182	-0.34(-0.26%)
Oct 15, 2021	128.79	129.87	128.47	129.52	11,892	+2.68(+2.11%)
Oct 14, 2021	126.43	127.18	126.11	126.84	15,309	+1.45(+1.15%)
Oct 13, 2021	125.06	125.52	124.55	125.40	14,057	+1.00(+0.80%)
Oct 12, 2021	124.38	124.56	123.26	124.40	13,453	+0.51(+0.41%)
Oct 11, 2021	124.28	124.84	123.86	123.89	13,575	-2.61(-2.06%)
Oct 08, 2021	126.64	126.90	126.13	126.51	10,557	+1.10(+0.88%)
Oct 07, 2021	124.77	125.78	124.31	125.41	17,674	+0.24(+0.19%)
Oct 06, 2021	123.98	125.29	123.27	125.17	14,546	-1.49(-1.18%)
Oct 05, 2021	125.61	126.99	125.51	126.66	17,451	+2.75(+2.22%)
Oct 04, 2021	124.06	124.75	122.86	123.90	13,794	+0.59(+0.48%)

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.