Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	82.81	82.81	82.58	82.58	52,146	-0.24(-0.29%)
Dec 30, 2021	82.87	82.87	82.78	82.82	153,871	+0.25(+0.30%)
Dec 29, 2021	82.41	82.84	82.32	82.57	183,734	-0.13(-0.16%)
Dec 28, 2021	82.75	82.82	82.60	82.70	44,766	-0.08(-0.09%)
Dec 27, 2021	82.68	82.81	82.64	82.78	40,801	+0.28(+0.34%)
Dec 23, 2021	82.52	82.59	82.35	82.50	33,155	+0.09(+0.11%)
Dec 22, 2021	82.37	82.41	82.29	82.41	28,200	+0.33(+0.40%)
Dec 21, 2021	81.89	82.14	81.70	82.08	49,977	+0.41(+0.51%)
Dec 20, 2021	81.99	81.99	81.60	81.67	57,462	-0.47(-0.57%)
Dec 17, 2021	82.07	82.21	82.07	82.13	33,218	+0.00(+0.00%)
Dec 16, 2021	82.32	82.49	82.13	82.13	58,378	-0.28(-0.34%)
Dec 15, 2021	82.07	82.43	81.98	82.42	551,961	+0.29(+0.36%)
Dec 14, 2021	82.32	82.35	82.00	82.12	1,729,446	-0.36(-0.44%)
Dec 13, 2021	82.59	82.76	82.48	82.49	2,362,913	+0.17(+0.21%)
Dec 10, 2021	82.43	82.49	82.27	82.31	27,991	+0.06(+0.07%)
Dec 09, 2021	82.44	82.53	82.24	82.25	31,864	-0.43(-0.52%)
Dec 08, 2021	82.80	82.80	82.54	82.68	33,322	-0.08(-0.09%)
Dec 07, 2021	82.57	82.76	82.57	82.76	41,523	+0.37(+0.45%)
Dec 06, 2021	82.30	82.45	82.30	82.39	171,905	+0.07(+0.08%)
Dec 03, 2021	82.03	82.43	82.03	82.32	44,592	+0.27(+0.33%)
Dec 02, 2021	81.82	82.06	81.78	82.06	132,183	+0.07(+0.09%)
Dec 01, 2021	82.02	82.17	81.91	81.98	36,138	-0.09(-0.10%)
Nov 30, 2021	82.22	82.30	81.93	82.07	39,571	-0.30(-0.37%)
Nov 29, 2021	82.21	82.37	82.09	82.37	15,795	+0.23(+0.28%)
Nov 26, 2021	82.12	82.27	81.93	82.14	50,692	-0.39(-0.47%)
Nov 24, 2021	82.33	82.53	82.33	82.52	43,049	+0.17(+0.21%)
Nov 23, 2021	82.60	82.60	82.34	82.35	60,104	-0.11(-0.14%)
Nov 22, 2021	82.69	82.69	82.44	82.46	30,807	-0.12(-0.15%)
Nov 19, 2021	82.64	82.69	82.58	82.58	21,652	-0.03(-0.03%)
Nov 18, 2021	82.64	82.63	82.55	82.61	72,139	-0.03(-0.03%)
Nov 17, 2021	82.63	82.72	82.56	82.64	34,527	+0.03(+0.03%)
Nov 16, 2021	82.68	82.85	82.58	82.61	30,969	+0.02(+0.02%)
Nov 15, 2021	82.69	82.82	82.59	82.59	31,777	+0.08(+0.09%)
Nov 12, 2021	82.71	82.71	82.49	82.52	161,986	-0.30(-0.36%)
Nov 11, 2021	83.04	83.04	82.75	82.82	45,957	+0.09(+0.10%)
Nov 10, 2021	82.85			82.73	75,560	-0.22(-0.26%)
Nov 09, 2021	83.05	83.05	82.79	82.95	51,184	+0.03(+0.04%)
Nov 08, 2021	83.05	83.05	82.86	82.91	110,387	-0.30(-0.36%)
Nov 05, 2021	83.08	83.27	83.02	83.21	90,722	+0.17(+0.20%)
Nov 04, 2021	83.01	83.04	82.88	83.04	65,871	+0.10(+0.12%)
Nov 03, 2021	82.94	82.94	82.73	82.94	64,670	+0.21(+0.26%)
Nov 02, 2021	82.58	82.73	82.58	82.72	48,063	+0.08(+0.10%)
Nov 01, 2021	82.64	82.65	82.53	82.64	39,104	-0.09(-0.10%)
Oct 29, 2021	82.72	82.77	82.60	82.72	30,894	-0.09(-0.11%)
Oct 28, 2021	83.04	83.04	82.74	82.82	34,021	-0.32(-0.38%)
Oct 27, 2021	83.08	83.24	83.04	83.14	192,462	+0.09(+0.10%)
Oct 26, 2021	82.81	83.06		83.05	36,492	+0.29(+0.35%)
Oct 25, 2021	82.77	82.78	82.74	82.76	42,072	+0.02(+0.02%)
Oct 22, 2021	82.60	82.74	82.60	82.74	35,798	+0.09(+0.10%)
Oct 21, 2021	82.71	82.71	82.55	82.65	33,980	+0.03(+0.03%)
Oct 20, 2021	82.65	82.70	82.57	82.63	33,208	-0.03(-0.03%)
Oct 19, 2021	82.71	82.71	82.54	82.65	21,169	-0.10(-0.12%)
Oct 18, 2021	82.80	82.83	82.71	82.76	72,015	-0.02(-0.03%)
Oct 15, 2021	82.71	82.84	82.58	82.78	340,414	+0.00(+0.01%)
Oct 14, 2021	82.49	82.79	82.49	82.77	22,298	+0.24(+0.29%)
Oct 13, 2021	82.41	82.57	82.39	82.53	15,501	+0.18(+0.22%)
Oct 12, 2021	82.69	82.69	82.21	82.35	42,841	-0.07(-0.08%)
Oct 11, 2021	82.28	82.51	82.28	82.42	56,732	+0.14(+0.17%)
Oct 08, 2021	82.52	82.52	82.25	82.28	75,009	-0.11(-0.14%)
Oct 07, 2021	82.48	82.49	82.38	82.40	12,580	+0.08(+0.10%)
Oct 06, 2021	82.44	82.44	82.25	82.32	28,412	-0.18(-0.22%)
Oct 05, 2021	82.59	82.59	82.48	82.50	17,430	+0.03(+0.03%)
Oct 04, 2021	82.54	82.54	82.41	82.47	17,052	-0.08(-0.10%)

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.