Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	148.66	150.03	148.21	148.29	65,124	-0.25(-0.17%)
Dec 30, 2021	149.57	150.69	148.41	148.54	71,002	-0.51(-0.34%)
Dec 29, 2021	149.61	151.31	148.92	149.06	77,968	+0.03(+0.02%)
Dec 28, 2021	149.16	150.56	148.85	149.03	114,167	-0.54(-0.36%)
Dec 27, 2021	148.20	149.70	147.28	149.57	93,735	+0.99(+0.66%)
Dec 23, 2021	147.54	148.75	146.06	148.58	105,563	+2.52(+1.72%)
Dec 22, 2021	145.40	146.65	145.12	146.06	88,754	+0.98(+0.67%)
Dec 21, 2021	141.06	145.49	141.06	145.09	167,394	+5.31(+3.80%)
Dec 20, 2021	141.32	141.45	137.30	139.78	162,437	-3.36(-2.35%)
Dec 17, 2021	144.73	144.73	141.91	143.13	462,252	-2.00(-1.38%)
Dec 16, 2021	147.75	148.59	144.50	145.14	115,011	-1.89(-1.28%)
Dec 15, 2021	143.78	147.42	143.43	147.02	111,568	+2.65(+1.84%)
Dec 14, 2021	144.59	147.48	143.96	144.37	130,640	-1.09(-0.75%)
Dec 13, 2021	146.63	148.23	144.53	145.47	131,250	-1.74(-1.18%)
Dec 10, 2021	145.82	147.39	145.29	147.21	135,790	+1.91(+1.31%)
Dec 09, 2021	144.42	146.66	144.19	145.30	90,271	-0.60(-0.41%)
Dec 08, 2021	145.34	147.23	145.27	145.90	101,554	+0.17(+0.12%)
Dec 07, 2021	145.14	147.21	144.85	145.73	76,488	+1.80(+1.25%)
Dec 06, 2021	143.97	146.06	143.40	143.93	112,334	+2.02(+1.42%)
Dec 03, 2021	143.90	144.14	140.29	141.91	94,598	-1.75(-1.22%)
Dec 02, 2021	138.91	144.49	138.69	143.66	84,972	+5.21(+3.76%)
Dec 01, 2021	145.65	145.98	138.29	138.45	146,416	-3.92(-2.75%)
Nov 30, 2021	142.77	143.61	141.10	142.37	197,581	-2.99(-2.06%)
Nov 29, 2021	144.45	146.04	141.33	145.36	145,741	+3.16(+2.23%)
Nov 26, 2021	143.89	144.98	140.41	142.19	102,460	-6.78(-4.55%)
Nov 24, 2021	148.48	149.19	147.18	148.98	117,751	-0.70(-0.47%)
Nov 23, 2021	150.60	151.46	149.66	149.67	78,766	-1.18(-0.78%)
Nov 22, 2021	151.89	153.11	150.30	150.85	162,805	+0.01(+0.01%)
Nov 19, 2021	153.00	153.64	150.02	150.84	147,173	-4.35(-2.81%)
Nov 18, 2021	157.51	155.40	154.14	155.20	137,016	+0.91(+0.59%)
Nov 17, 2021	154.51	155.21	152.07	154.29	103,673	-0.32(-0.21%)
Nov 16, 2021	155.79	156.52	154.47	154.61	97,930	-1.11(-0.71%)
Nov 15, 2021	157.55	157.82	155.23	155.72	75,024	-0.51(-0.33%)
Nov 12, 2021	157.86	157.86	155.44	156.23	93,545	-1.01(-0.64%)
Nov 11, 2021	158.11	158.27	156.20	157.24	109,226	+0.21(+0.14%)
Nov 10, 2021	156.93			157.03	133,143	+0.01(+0.01%)
Nov 09, 2021	166.88	167.31	155.09	157.02	206,530	-11.96(-7.08%)
Nov 08, 2021	171.13	173.17	168.61	168.98	124,479	-1.76(-1.03%)
Nov 05, 2021	169.74	172.78	169.74	170.75	63,122	+2.71(+1.61%)
Nov 04, 2021	170.48	171.72	166.40	168.04	109,554	-2.84(-1.66%)
Nov 03, 2021	168.09	171.64	168.09	170.88	82,238	+2.88(+1.72%)
Nov 02, 2021	167.21	169.61	167.19	168.00	133,551	+0.54(+0.32%)
Nov 01, 2021	163.13	167.60	162.74	167.46	167,492	+5.16(+3.18%)
Oct 29, 2021	162.23	163.19	161.10	162.30	135,833	+0.08(+0.05%)
Oct 28, 2021	159.42	162.36	159.14	162.22	131,867	+3.02(+1.90%)
Oct 27, 2021	161.41	162.99	159.09	159.20	93,228	-3.20(-1.97%)
Oct 26, 2021	164.21		162.33	162.41	60,895	-1.40(-0.85%)
Oct 25, 2021	164.54	164.83	163.03	163.80	53,557	-0.26(-0.16%)
Oct 22, 2021	163.17	165.05	162.66	164.06	93,332	+1.13(+0.69%)
Oct 21, 2021	161.71	163.50	161.07	162.94	70,309	+0.87(+0.54%)
Oct 20, 2021	160.32	162.39	159.98	162.07	45,657	+1.40(+0.87%)
Oct 19, 2021	162.80	163.17	160.08	160.67	67,125	-1.06(-0.66%)
Oct 18, 2021	159.76	161.90	159.76	161.73	84,103	+0.93(+0.58%)
Oct 15, 2021	162.64	163.23	160.79	160.80	111,025	+0.14(+0.09%)
Oct 14, 2021	158.11	160.85	157.98	160.66	108,604	+4.83(+3.10%)
Oct 13, 2021	156.14	157.29	153.82	155.83	92,730	-0.77(-0.49%)
Oct 12, 2021	153.22	156.78	153.22	156.60	93,946	+3.56(+2.33%)
Oct 11, 2021	153.04	154.21	152.31	153.04	81,773	+0.73(+0.48%)
Oct 08, 2021	152.98	155.21	152.31	152.31	62,142	-1.18(-0.77%)
Oct 07, 2021	151.94	154.29	151.54	153.48	83,659	+2.94(+1.95%)
Oct 06, 2021	146.96	150.64	146.50	150.54	100,133	+2.10(+1.42%)
Oct 05, 2021	147.54	148.57	145.80	148.44	256,401	+2.24(+1.53%)
Oct 04, 2021	149.43	151.28	145.88	146.20	169,970	-4.04(-2.69%)

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.