Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	168.07	168.31	164.74	164.88	198,143	-3.43(-2.03%)
Dec 30, 2021	163.84	170.49	160.68	168.31	351,463	+4.04(+2.46%)
Dec 29, 2021	164.03	165.61	162.65	164.26	232,422	-0.53(-0.32%)
Dec 28, 2021	164.88	167.49	164.61	164.80	173,918	-0.33(-0.20%)
Dec 27, 2021	164.97	166.53	163.72	165.13	181,694	+0.09(+0.05%)
Dec 23, 2021	163.17	166.10	162.41	165.05	127,313	+2.34(+1.44%)
Dec 22, 2021	161.32	163.25	157.62	162.71	275,088	+0.35(+0.22%)
Dec 21, 2021	159.03	165.06	158.42	162.35	237,326	+3.87(+2.44%)
Dec 20, 2021	154.70	159.75	152.91	158.48	399,282	+1.53(+0.97%)
Dec 17, 2021	152.46	159.02	149.40	156.95	651,953	+3.59(+2.34%)
Dec 16, 2021	161.56	161.67	151.04	153.37	387,322	-5.42(-3.41%)
Dec 15, 2021	157.60	159.73	152.67	158.79	408,006	+2.19(+1.40%)
Dec 14, 2021	153.52	158.40	153.36	156.59	356,495	+0.45(+0.29%)
Dec 13, 2021	155.12	158.18	154.41	156.14	282,261	-0.10(-0.06%)
Dec 10, 2021	160.86	161.62	154.65	156.24	268,900	-3.88(-2.43%)
Dec 09, 2021	163.47	166.64	159.74	160.12	281,762	-5.83(-3.51%)
Dec 08, 2021	159.09	166.98	157.67	165.95	378,358	+7.90(+5.00%)
Dec 07, 2021	156.94	160.30	155.69	158.05	286,554	+3.71(+2.41%)
Dec 06, 2021	148.89	154.67	146.49	154.34	357,360	+6.03(+4.07%)
Dec 03, 2021	152.54	153.15	145.72	148.31	328,741	-3.83(-2.51%)
Dec 02, 2021	151.14	156.34	150.46	152.14	410,707	+0.76(+0.50%)
Dec 01, 2021	156.90	161.03	150.36	151.37	335,669	-1.87(-1.22%)
Nov 30, 2021	155.38	156.80	151.72	153.24	433,621	-3.19(-2.04%)
Nov 29, 2021	162.16	162.64	155.70	156.43	264,997	-3.45(-2.16%)
Nov 26, 2021	157.41	161.67	157.37	159.88	229,035	-0.75(-0.47%)
Nov 24, 2021	159.44	162.40	158.42	160.64	331,193	-0.20(-0.12%)
Nov 23, 2021	163.27	164.82	161.55	160.84	229,408	-2.43(-1.49%)
Nov 22, 2021	169.48	170.42	162.46	163.27	268,433	-5.50(-3.26%)
Nov 19, 2021	164.18	169.59	163.68	168.77	344,426	+4.70(+2.87%)
Nov 18, 2021	159.12	164.15	162.88	164.06	296,642	+5.73(+3.62%)
Nov 17, 2021	159.43	161.37	156.40	158.33	275,410	-2.23(-1.39%)
Nov 16, 2021	159.21	162.14	157.76	160.56	198,065	+1.22(+0.77%)
Nov 15, 2021	160.44	163.28	157.73	159.34	393,446	-2.53(-1.56%)
Nov 12, 2021	164.72	166.26	160.96	161.87	347,556	-1.84(-1.12%)
Nov 11, 2021	163.50	166.83	160.22	163.71	337,297	+0.65(+0.40%)
Nov 10, 2021	157.92			163.06	447,697	+3.16(+1.98%)
Nov 09, 2021	164.04	165.12	158.00	159.89	426,093	-2.45(-1.51%)
Nov 08, 2021	158.78	164.40	156.97	162.34	503,393	+3.42(+2.15%)
Nov 05, 2021	156.69	160.48	156.04	158.92	796,115	+2.55(+1.63%)
Nov 04, 2021	144.42	156.52	144.42	156.37	634,968	+11.97(+8.29%)
Nov 03, 2021	140.26	155.85	137.74	144.39	2,754,229	-16.11(-10.04%)
Nov 02, 2021	165.38	166.98	157.83	160.50	443,947	-5.10(-3.08%)
Nov 01, 2021	164.90	167.15	162.94	165.60	248,297	+1.20(+0.73%)
Oct 29, 2021	159.66	165.97	159.60	164.40	258,304	+3.68(+2.29%)
Oct 28, 2021	162.84	164.93	159.89	160.72	224,600	-1.53(-0.94%)
Oct 27, 2021	163.39	165.72	162.05	162.25	243,848	-1.86(-1.13%)
Oct 26, 2021	166.75		163.05	164.10	262,554	-1.40(-0.85%)
Oct 25, 2021	165.22	166.74	163.72	165.51	204,193	+1.04(+0.63%)
Oct 22, 2021	162.85	165.10	161.71	164.47	236,152	+2.80(+1.73%)
Oct 21, 2021	159.66	162.36	159.03	161.66	133,277	+2.40(+1.51%)
Oct 20, 2021	162.81	162.81	157.49	159.26	283,655	-3.61(-2.22%)
Oct 19, 2021	161.77	165.92	160.93	162.88	171,594	+1.31(+0.81%)
Oct 18, 2021	164.57	164.93	161.55	161.57	215,231	-2.21(-1.35%)
Oct 15, 2021	168.56	169.50	163.05	163.78	357,656	-2.30(-1.38%)
Oct 14, 2021	162.47	167.34	161.12	166.08	456,319	+5.35(+3.33%)
Oct 13, 2021	158.93	160.85	155.64	160.73	408,227	+3.32(+2.11%)
Oct 12, 2021	153.51	157.59	153.15	157.41	445,920	+5.55(+3.65%)
Oct 11, 2021	151.60	152.59	149.46	151.87	259,307	+1.47(+0.98%)
Oct 08, 2021	153.81	153.81	149.57	150.40	193,052	-2.72(-1.77%)
Oct 07, 2021	152.45	156.69	152.45	153.11	268,607	+0.16(+0.11%)
Oct 06, 2021	156.54	157.76	152.29	152.95	355,242	-5.39(-3.40%)
Oct 05, 2021	160.33	162.59	158.30	158.34	400,605	-2.60(-1.62%)
Oct 04, 2021	160.33	161.45	158.78	160.94	379,944	-0.57(-0.35%)

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.