Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	116.82	117.71	116.38	117.06	550,142	-0.57(-0.49%)
Dec 30, 2021	118.25	118.82	117.54	117.64	458,649	-0.19(-0.16%)
Dec 29, 2021	117.12	118.66	116.80	117.82	466,258	+0.71(+0.61%)
Dec 28, 2021	117.16	117.80	116.76	117.11	353,703	+0.18(+0.15%)
Dec 27, 2021	116.63	117.37	116.08	116.93	432,604	+0.86(+0.74%)
Dec 23, 2021	114.93	117.02	114.93	116.08	805,847	+1.46(+1.27%)
Dec 22, 2021	112.13	114.64	111.86	114.61	776,807	+2.17(+1.93%)
Dec 21, 2021	110.08	112.57	109.71	112.44	1,139,955	+3.03(+2.77%)
Dec 20, 2021	107.68	109.76	106.79	109.41	887,412	+0.07(+0.06%)
Dec 17, 2021	110.04	110.95	108.85	109.34	1,561,229	-1.81(-1.62%)
Dec 16, 2021	112.54	112.59	110.24	111.15	1,048,017	-1.14(-1.02%)
Dec 15, 2021	113.02	113.14	110.96	112.29	1,265,494	-0.31(-0.27%)
Dec 14, 2021	113.95	114.77	111.67	112.60	681,092	-2.31(-2.01%)
Dec 13, 2021	114.92	115.92	114.15	114.91	1,142,852	-0.02(-0.02%)
Dec 10, 2021	115.30	115.62	114.10	114.93	677,626	+0.51(+0.45%)
Dec 09, 2021	114.90	116.08	114.28	114.42	555,670	-1.00(-0.86%)
Dec 08, 2021	113.35	115.65	112.89	115.41	665,569	+1.34(+1.18%)
Dec 07, 2021	114.08	114.64	113.34	114.07	673,427	+1.50(+1.33%)
Dec 06, 2021	112.18	113.31	111.64	112.57	846,292	+1.36(+1.22%)
Dec 03, 2021	112.98	113.06	110.00	111.21	727,550	-0.99(-0.88%)
Dec 02, 2021	107.88	112.81	107.88	112.20	1,049,066	+4.19(+3.88%)
Dec 01, 2021	111.31	112.60	107.98	108.01	1,323,977	-1.76(-1.60%)
Nov 30, 2021	111.98	112.14	109.51	109.77	1,210,648	-2.90(-2.58%)
Nov 29, 2021	111.25	113.33	110.72	112.67	1,170,213	+2.86(+2.61%)
Nov 26, 2021	111.30	111.94	109.58	109.81	438,568	-2.93(-2.60%)
Nov 24, 2021	111.63	113.74	111.50	112.74	460,569	+0.30(+0.26%)
Nov 23, 2021	114.91	115.06	111.19	112.44	1,217,459	-0.82(-0.73%)
Nov 22, 2021	115.58	116.42	112.44	113.27	740,752	-2.54(-2.19%)
Nov 19, 2021	117.65	118.84	115.55	115.80	806,768	-1.46(-1.25%)
Nov 18, 2021	116.65	118.30	117.27	117.26	1,415,522	+1.26(+1.09%)
Nov 17, 2021	115.00	116.17	114.34	116.00	1,234,988	+0.95(+0.82%)
Nov 16, 2021	112.88	115.39	112.37	115.05	991,057	+2.11(+1.87%)
Nov 15, 2021	111.95	113.26	110.96	112.94	924,113	+1.48(+1.33%)
Nov 12, 2021	109.92	111.99	109.70	111.46	594,334	+1.94(+1.77%)
Nov 11, 2021	111.56	111.56	108.92	109.52	697,918	-1.59(-1.43%)
Nov 10, 2021	113.05			111.11	660,930	-2.24(-1.98%)
Nov 09, 2021	113.14	113.87	112.62	113.35	659,202	+0.28(+0.24%)
Nov 08, 2021	112.43	113.23	111.71	113.07	602,002	+0.96(+0.85%)
Nov 05, 2021	112.96	113.60	112.06	112.11	694,583	-0.24(-0.21%)
Nov 04, 2021	112.58	113.59	112.16	112.35	572,920	+0.69(+0.62%)
Nov 03, 2021	111.23	112.01	108.79	111.66	1,027,501	+0.23(+0.20%)
Nov 02, 2021	113.27	113.65	111.20	111.43	811,960	-1.95(-1.72%)
Nov 01, 2021	113.88	113.72	111.50	113.39	713,118	-0.34(-0.30%)
Oct 29, 2021	112.45	113.96	111.81	113.72	1,213,551	+0.69(+0.61%)
Oct 28, 2021	108.72	113.12	107.97	113.03	1,827,229	+5.02(+4.65%)
Oct 27, 2021	111.91	111.99	106.99	108.01	1,906,975	-4.05(-3.61%)
Oct 26, 2021	117.87			112.05	1,735,022	-4.52(-3.87%)
Oct 25, 2021	114.58	117.06	114.43	116.57	1,150,683	+1.84(+1.61%)
Oct 22, 2021	113.49	115.41	113.49	114.73	551,378	+1.36(+1.20%)
Oct 21, 2021	113.36	113.99	110.50	113.36	806,145	-0.90(-0.79%)
Oct 20, 2021	116.21	116.80	113.71	114.26	704,767	-1.43(-1.24%)
Oct 19, 2021	115.37	116.16	115.01	115.69	628,986	+0.78(+0.68%)
Oct 18, 2021	113.88	115.54	113.51	114.91	667,318	+0.71(+0.62%)
Oct 15, 2021	113.87	114.53	113.32	114.20	619,246	+0.76(+0.67%)
Oct 14, 2021	111.77	113.44	111.34	113.44	715,519	+3.00(+2.71%)
Oct 13, 2021	109.90	111.44	108.00	110.45	556,294	+0.78(+0.71%)
Oct 12, 2021	110.29	110.67	109.08	109.67	1,603,029	-0.39(-0.36%)
Oct 11, 2021	111.67	111.86	109.98	110.06	769,839	-1.74(-1.55%)
Oct 08, 2021	113.07	113.07	111.64	111.80	415,858	-1.12(-1.00%)
Oct 07, 2021	113.36	114.42	112.62	112.92	466,938	+0.49(+0.44%)
Oct 06, 2021	112.27	112.85	111.30	112.43	579,964	-0.73(-0.65%)
Oct 05, 2021	112.04	113.85	111.53	113.16	947,480	+1.75(+1.57%)
Oct 04, 2021	111.99	113.42	110.58	111.41	1,480,515	-1.06(-0.94%)

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.