Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	171.96	175.29	171.80	174.02	200,931	+1.21(+0.70%)
Dec 30, 2021	174.65	176.51	172.60	172.81	264,942	-0.30(-0.18%)
Dec 29, 2021	174.22	175.82	172.78	173.12	326,150	-0.68(-0.39%)
Dec 28, 2021	174.91	176.62	172.32	173.80	392,240	-1.57(-0.90%)
Dec 27, 2021	170.27	175.78	170.27	175.37	424,540	+4.14(+2.42%)
Dec 23, 2021	167.69	171.66	167.69	171.23	418,618	+5.51(+3.32%)
Dec 22, 2021	162.40	165.81	161.81	165.73	366,506	+3.33(+2.05%)
Dec 21, 2021	161.41	163.38	160.75	162.40	385,570	+2.81(+1.76%)
Dec 20, 2021	162.70	163.25	158.18	159.58	545,835	-6.31(-3.80%)
Dec 17, 2021	167.71	168.39	164.14	165.89	1,146,528	-3.03(-1.80%)
Dec 16, 2021	170.89	175.36	168.47	168.92	488,400	-4.52(-2.60%)
Dec 15, 2021	172.57	173.74	168.77	173.44	567,176	-0.11(-0.07%)
Dec 14, 2021	173.05	175.19	171.71	173.55	903,655	-1.26(-0.72%)
Dec 13, 2021	177.59	178.78	171.79	174.82	800,402	-3.65(-2.05%)
Dec 10, 2021	175.66	178.69	175.38	178.47	611,278	+3.58(+2.04%)
Dec 09, 2021	175.97	177.97	172.63	174.90	1,001,942	-3.19(-1.79%)
Dec 08, 2021	174.89	178.11	174.31	178.08	869,545	+3.78(+2.17%)
Dec 07, 2021	171.19	174.44	170.38	174.30	781,836	+4.84(+2.86%)
Dec 06, 2021	168.40	170.56	164.44	169.46	773,269	+3.92(+2.37%)
Dec 03, 2021	167.63	167.89	163.86	165.54	501,014	-1.00(-0.60%)
Dec 02, 2021	162.80	166.91	162.29	166.54	544,986	+5.79(+3.60%)
Dec 01, 2021	163.90	166.28	160.18	160.76	964,238	+1.81(+1.14%)
Nov 30, 2021	158.49	160.04	156.46	158.95	1,069,317	-1.15(-0.72%)
Nov 29, 2021	164.71	164.71	156.96	160.09	481,001	-2.12(-1.31%)
Nov 26, 2021	161.52	163.38	157.98	162.21	315,044	-7.56(-4.45%)
Nov 24, 2021	169.72	170.81	168.01	169.77	301,129	-1.72(-1.01%)
Nov 23, 2021	168.97	171.80	167.80	171.50	411,606	+2.23(+1.32%)
Nov 22, 2021	169.18	171.79	167.80	169.27	397,616	+1.17(+0.70%)
Nov 19, 2021	171.52	171.52	166.73	168.10	513,727	-4.42(-2.56%)
Nov 18, 2021	172.10	172.57	171.91	172.52	392,339	+1.08(+0.63%)
Nov 17, 2021	176.43	177.14	170.87	171.44	919,112	-5.66(-3.19%)
Nov 16, 2021	179.09	181.37	176.93	177.10	799,978	+0.00(+0.00%)
Nov 15, 2021	174.67	177.19	173.72	177.10	526,945	+3.25(+1.87%)
Nov 12, 2021	168.79	173.89	166.92	173.85	621,827	+5.41(+3.21%)
Nov 11, 2021	168.62	169.93	165.44	168.44	579,565	+0.27(+0.16%)
Nov 10, 2021	169.57			168.16	610,633	-2.50(-1.47%)
Nov 09, 2021	169.86	171.41	168.35	170.66	548,618	+1.52(+0.90%)
Nov 08, 2021	170.16	170.53	167.56	169.14	309,673	+0.28(+0.17%)
Nov 05, 2021	170.50	170.91	167.27	168.85	297,122	+0.78(+0.46%)
Nov 04, 2021	170.84	172.81	167.24	168.08	419,957	-1.96(-1.15%)
Nov 03, 2021	159.43	170.84	159.24	170.04	621,402	+5.54(+3.37%)
Nov 02, 2021	164.92	168.15	161.06	164.50	750,107	-2.47(-1.48%)
Nov 01, 2021	163.47	167.89	164.94	166.97	565,581	+4.18(+2.57%)
Oct 29, 2021	161.27	164.22	160.73	162.79	430,172	+2.05(+1.27%)
Oct 28, 2021	159.57	162.04	158.67	160.75	316,698	+2.64(+1.67%)
Oct 27, 2021	154.13	159.44	151.97	158.10	502,378	+2.98(+1.92%)
Oct 26, 2021	160.18		154.31	155.12	636,086	-4.83(-3.02%)
Oct 25, 2021	161.81	163.03	159.01	159.95	423,154	-0.80(-0.50%)
Oct 22, 2021	165.66	166.61	160.39	160.75	332,034	-3.88(-2.36%)
Oct 21, 2021	165.62	166.76	164.00	164.63	325,864	-1.32(-0.79%)
Oct 20, 2021	160.66	166.13	157.90	165.95	440,441	+2.41(+1.47%)
Oct 19, 2021	165.72	165.90	163.32	163.54	350,307	-2.04(-1.23%)
Oct 18, 2021	168.27	169.28	164.99	165.58	396,400	-4.06(-2.39%)
Oct 15, 2021	168.66	170.36	166.71	169.63	449,389	+2.86(+1.72%)
Oct 14, 2021	164.16	166.94	162.13	166.77	297,497	+4.27(+2.63%)
Oct 13, 2021	162.51	163.50	160.47	162.50	372,439	-0.92(-0.56%)
Oct 12, 2021	162.57	164.01	160.48	163.42	473,500	+4.50(+2.83%)
Oct 11, 2021	159.15	162.38	158.30	158.92	464,625	-0.46(-0.29%)
Oct 08, 2021	157.06	161.25	155.68	159.38	349,839	+3.17(+2.03%)
Oct 07, 2021	151.86	158.11	151.16	156.21	516,233	+7.36(+4.95%)
Oct 06, 2021	149.82	151.02	145.36	148.85	586,166	-3.47(-2.28%)
Oct 05, 2021	151.28	153.17	149.16	152.31	625,244	+1.05(+0.69%)
Oct 04, 2021	150.99	154.11	150.25	151.26	460,299	+0.51(+0.34%)

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.