Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	157.12	160.55	156.96	159.64	484,886	+1.83(+1.16%)
Dec 30, 2021	158.83	159.91	157.75	157.81	409,295	-0.90(-0.57%)
Dec 29, 2021	157.21	159.34	157.21	158.71	322,890	+1.52(+0.97%)
Dec 28, 2021	155.38	157.65	155.38	157.19	299,773	+1.57(+1.01%)
Dec 27, 2021	154.11	155.70	153.28	155.62	269,272	+2.38(+1.56%)
Dec 23, 2021	152.08	154.30	151.99	153.24	323,882	+1.76(+1.16%)
Dec 22, 2021	150.84	151.91	149.64	151.48	531,204	+0.88(+0.59%)
Dec 21, 2021	149.58	152.22	149.58	150.60	970,149	+2.51(+1.69%)
Dec 20, 2021	149.43	149.46	144.78	148.09	732,613	-3.16(-2.09%)
Dec 17, 2021	154.06	154.28	150.99	151.25	1,621,590	-3.66(-2.36%)
Dec 16, 2021	154.16	156.09	153.34	154.91	694,984	+2.90(+1.91%)
Dec 15, 2021	151.10	152.28	148.83	152.01	778,519	+0.42(+0.28%)
Dec 14, 2021	149.65	153.52	148.94	151.59	835,607	+1.44(+0.96%)
Dec 13, 2021	152.41	152.89	150.11	150.15	654,497	-2.71(-1.77%)
Dec 10, 2021	152.51	153.27	151.01	152.86	636,380	+2.19(+1.45%)
Dec 09, 2021	150.63	151.85	149.78	150.67	475,492	-1.14(-0.75%)
Dec 08, 2021	152.74	153.10	150.37	151.81	716,911	-0.03(-0.02%)
Dec 07, 2021	151.78	153.56	151.43	151.84	1,247,924	+1.61(+1.07%)
Dec 06, 2021	148.20	151.87	147.30	150.24	752,398	+4.50(+3.09%)
Dec 03, 2021	146.55	149.47	144.56	145.73	717,303	-0.40(-0.27%)
Dec 02, 2021	142.24	147.15	141.09	146.13	873,913	+4.66(+3.29%)
Dec 01, 2021	146.92	148.19	141.38	141.48	916,427	-2.30(-1.60%)
Nov 30, 2021	150.06	150.96	143.11	143.78	1,404,516	-8.01(-5.28%)
Nov 29, 2021	153.87	154.19	151.44	151.78	1,065,132	-1.04(-0.68%)
Nov 26, 2021	152.93	154.49	151.08	152.83	411,370	-4.82(-3.05%)
Nov 24, 2021	157.58	159.56	156.91	157.65	575,380	-1.45(-0.91%)
Nov 23, 2021	158.40	160.65	157.04	159.10	610,147	+1.42(+0.90%)
Nov 22, 2021	154.99	159.95	154.81	157.68	734,064	+0.25(+0.16%)
Nov 19, 2021	158.52	158.79	155.85	157.44	451,036	-1.63(-1.03%)
Nov 18, 2021	159.31	159.59	159.07	159.07	477,657	+0.53(+0.34%)
Nov 17, 2021	159.74	160.24	158.24	158.54	481,472	-1.64(-1.03%)
Nov 16, 2021	158.94	160.77	158.94	160.18	627,682	+1.15(+0.72%)
Nov 15, 2021	161.84	162.67	157.77	159.03	1,108,798	-2.57(-1.59%)
Nov 12, 2021	163.42	163.55	161.54	161.61	942,688	-0.40(-0.25%)
Nov 11, 2021	160.96	162.97	160.16	162.01	918,928	+1.51(+0.94%)
Nov 10, 2021	164.25			160.50	778,554	-3.75(-2.28%)
Nov 09, 2021	161.16	165.19	161.14	164.25	853,182	+2.77(+1.72%)
Nov 08, 2021	162.14	163.80	161.27	161.47	713,278	+0.56(+0.35%)
Nov 05, 2021	159.54	162.36	159.27	160.91	716,263	+2.45(+1.55%)
Nov 04, 2021	158.52	159.35	157.32	158.46	732,107	+0.21(+0.13%)
Nov 03, 2021	157.06	159.54	157.06	158.25	660,916	+0.45(+0.28%)
Nov 02, 2021	154.37	158.32	153.68	157.81	846,893	+4.39(+2.86%)
Nov 01, 2021	153.70	153.61	153.05	153.42	890,849	+0.00(+0.00%)
Oct 29, 2021	156.32	157.05	152.51	153.42	887,945	-3.12(-1.99%)
Oct 28, 2021	155.21	157.59	155.21	156.53	573,601	+1.79(+1.16%)
Oct 27, 2021	161.21	160.93	154.63	154.75	730,438	-7.50(-4.62%)
Oct 26, 2021	162.81			162.25	682,753	+0.09(+0.06%)
Oct 25, 2021	160.76	162.69	158.69	162.15	667,424	+2.77(+1.74%)
Oct 22, 2021	160.83	163.19	158.41	159.38	958,049	+2.56(+1.64%)
Oct 21, 2021	157.35	157.61	155.08	156.82	571,270	-0.75(-0.47%)
Oct 20, 2021	156.57	159.72	156.10	157.56	645,705	+1.84(+1.18%)
Oct 19, 2021	156.18	156.49	154.86	155.72	618,115	+0.60(+0.38%)
Oct 18, 2021	155.14	155.71	154.22	155.12	588,744	-0.73(-0.47%)
Oct 15, 2021	155.56	157.54	154.87	155.85	731,764	+1.90(+1.23%)
Oct 14, 2021	151.54	154.28	151.36	153.95	635,540	+3.85(+2.57%)
Oct 13, 2021	151.15	151.52	148.39	150.10	550,540	-0.54(-0.36%)
Oct 12, 2021	150.88	151.45	150.13	150.64	584,004	-0.55(-0.36%)
Oct 11, 2021	151.80	153.06	151.09	151.19	536,443	+0.71(+0.47%)
Oct 08, 2021	151.96	152.26	150.20	150.48	485,101	-0.95(-0.62%)
Oct 07, 2021	152.06	152.87	150.57	151.43	549,205	+1.16(+0.77%)
Oct 06, 2021	148.91	150.54	146.46	150.26	799,101	-0.90(-0.59%)
Oct 05, 2021	146.07	151.72	145.64	151.16	971,862	+6.16(+4.25%)
Oct 04, 2021	145.84	147.33	143.81	145.00	543,149	-0.04(-0.03%)

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.