Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	167.98	168.22	164.65	164.79	198,249	-3.42(-2.04%)
Dec 30, 2021	163.76	170.40	160.59	168.22	351,651	+4.04(+2.46%)
Dec 29, 2021	163.94	165.53	162.56	164.18	232,547	-0.53(-0.32%)
Dec 28, 2021	164.79	167.40	164.52	164.71	174,011	-0.33(-0.20%)
Dec 27, 2021	164.88	166.44	163.63	165.04	181,792	+0.09(+0.05%)
Dec 23, 2021	163.08	166.01	162.32	164.96	127,381	+2.34(+1.44%)
Dec 22, 2021	161.24	163.16	157.54	162.62	275,236	+0.35(+0.22%)
Dec 21, 2021	158.95	164.98	158.34	162.27	237,453	+3.87(+2.44%)
Dec 20, 2021	154.62	159.66	152.83	158.40	399,497	+1.53(+0.97%)
Dec 17, 2021	152.38	158.93	149.32	156.87	652,304	+3.59(+2.34%)
Dec 16, 2021	161.48	161.58	150.96	153.28	387,531	-5.42(-3.41%)
Dec 15, 2021	157.52	159.65	152.59	158.70	408,225	+2.19(+1.40%)
Dec 14, 2021	153.44	158.31	153.28	156.51	356,687	+0.45(+0.29%)
Dec 13, 2021	155.04	158.09	154.33	156.06	282,413	-0.09(-0.06%)
Dec 10, 2021	160.77	161.53	154.56	156.16	269,045	-3.88(-2.43%)
Dec 09, 2021	163.38	166.55	159.65	160.04	281,914	-5.83(-3.51%)
Dec 08, 2021	159.01	166.89	157.59	165.86	378,561	+7.90(+5.00%)
Dec 07, 2021	156.86	160.22	155.60	157.97	286,708	+3.71(+2.41%)
Dec 06, 2021	148.81	154.59	146.41	154.26	357,552	+6.03(+4.07%)
Dec 03, 2021	152.46	153.06	145.65	148.23	328,917	-3.82(-2.51%)
Dec 02, 2021	151.06	156.26	150.38	152.05	410,927	+0.76(+0.50%)
Dec 01, 2021	156.81	160.94	150.28	151.29	335,849	-1.87(-1.22%)
Nov 30, 2021	155.30	156.72	151.63	153.16	433,854	-3.19(-2.04%)
Nov 29, 2021	162.07	162.55	155.62	156.35	265,140	-3.45(-2.16%)
Nov 26, 2021	157.33	161.58	157.28	159.80	229,158	-0.75(-0.47%)
Nov 24, 2021	159.35	162.32	158.34	160.55	331,371	-0.20(-0.13%)
Nov 23, 2021	163.18	164.73	161.47	160.75	229,531	-2.43(-1.49%)
Nov 22, 2021	169.39	170.33	162.37	163.18	268,577	-5.49(-3.26%)
Nov 19, 2021	164.09	169.50	163.59	168.68	344,611	+4.70(+2.87%)
Nov 18, 2021	159.03	164.06	162.79	163.97	296,802	+5.73(+3.62%)
Nov 17, 2021	159.34	161.28	156.32	158.24	275,559	-2.23(-1.39%)
Nov 16, 2021	159.12	162.05	157.67	160.47	198,171	+1.22(+0.77%)
Nov 15, 2021	160.35	163.19	157.64	159.25	393,658	-2.53(-1.56%)
Nov 12, 2021	164.63	166.17	160.87	161.78	347,743	-1.84(-1.12%)
Nov 11, 2021	163.41	166.74	160.13	163.62	337,478	+0.65(+0.40%)
Nov 10, 2021	157.83			162.97	447,938	+3.16(+1.98%)
Nov 09, 2021	163.95	165.04	157.91	159.81	426,322	-2.45(-1.51%)
Nov 08, 2021	158.69	164.31	156.88	162.25	503,664	+3.42(+2.15%)
Nov 05, 2021	156.60	160.40	155.96	158.83	796,543	+2.55(+1.63%)
Nov 04, 2021	144.34	156.43	144.34	156.28	635,310	+11.97(+8.29%)
Nov 03, 2021	140.18	155.77	137.66	144.31	2,755,709	-16.10(-10.04%)
Nov 02, 2021	165.29	166.89	157.75	160.42	444,186	-5.10(-3.08%)
Nov 01, 2021	164.81	167.06	162.85	165.51	248,430	+1.20(+0.73%)
Oct 29, 2021	159.58	165.88	159.51	164.31	258,443	+3.68(+2.29%)
Oct 28, 2021	162.75	164.84	159.81	160.63	224,721	-1.52(-0.94%)
Oct 27, 2021	163.30	165.64	161.96	162.16	243,979	-1.86(-1.13%)
Oct 26, 2021	166.66		162.96	164.02	262,695	-1.40(-0.85%)
Oct 25, 2021	165.13	166.65	163.64	165.42	204,303	+1.04(+0.63%)
Oct 22, 2021	162.76	165.01	161.62	164.38	236,279	+2.80(+1.73%)
Oct 21, 2021	159.58	162.27	158.95	161.58	133,349	+2.40(+1.51%)
Oct 20, 2021	162.72	162.72	157.41	159.18	283,808	-3.61(-2.22%)
Oct 19, 2021	161.68	165.83	160.84	162.79	171,686	+1.31(+0.81%)
Oct 18, 2021	164.48	164.84	161.46	161.48	215,346	-2.21(-1.35%)
Oct 15, 2021	168.47	169.41	162.96	163.69	357,848	-2.30(-1.38%)
Oct 14, 2021	162.39	167.25	161.03	165.99	456,564	+5.34(+3.33%)
Oct 13, 2021	158.84	160.77	155.56	160.64	408,446	+3.31(+2.11%)
Oct 12, 2021	153.43	157.51	153.07	157.33	446,160	+5.55(+3.65%)
Oct 11, 2021	151.52	152.51	149.38	151.78	259,446	+1.47(+0.98%)
Oct 08, 2021	153.73	153.73	149.49	150.32	193,156	-2.72(-1.77%)
Oct 07, 2021	152.37	156.60	152.37	153.03	268,752	+0.16(+0.11%)
Oct 06, 2021	156.45	157.68	152.21	152.87	355,433	-5.38(-3.40%)
Oct 05, 2021	160.24	162.50	158.22	158.25	400,820	-2.60(-1.62%)
Oct 04, 2021	160.24	161.36	158.70	160.85	380,149	-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.