Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	132.51	133.03	129.74	129.99	1,634,595	-2.52(-1.90%)
Dec 30, 2021	131.76	133.63	131.76	132.51	1,193,547	+1.30(+0.99%)
Dec 29, 2021	131.96	132.22	129.97	131.21	925,761	-0.33(-0.25%)
Dec 28, 2021	131.31	133.01	131.11	131.54	1,248,834	+0.42(+0.32%)
Dec 27, 2021	131.34	131.81	130.38	131.11	1,397,554	+0.49(+0.38%)
Dec 23, 2021	129.38	131.08	128.96	130.62	1,617,562	+1.05(+0.81%)
Dec 22, 2021	130.17	131.31	128.66	129.56	2,202,534	-0.69(-0.53%)
Dec 21, 2021	129.07	130.40	127.32	130.25	2,284,063	+2.22(+1.73%)
Dec 20, 2021	124.63	128.24	124.63	128.04	2,630,261	+2.37(+1.88%)
Dec 17, 2021	127.47	128.90	125.44	125.67	3,566,631	-1.47(-1.16%)
Dec 16, 2021	126.75	127.90	126.17	127.14	1,719,700	+0.11(+0.09%)
Dec 15, 2021	125.85	127.36	124.00	127.03	2,507,132	+2.02(+1.62%)
Dec 14, 2021	124.15	126.48	122.07	125.01	2,137,901	+0.08(+0.06%)
Dec 13, 2021	123.82	126.44	123.82	124.93	2,307,185	+1.11(+0.90%)
Dec 10, 2021	124.32	125.52	122.85	123.82	2,218,722	+0.63(+0.51%)
Dec 09, 2021	124.66	125.04	122.88	123.19	2,521,827	-1.35(-1.08%)
Dec 08, 2021	124.55	125.48	123.32	124.54	2,590,982	+0.22(+0.17%)
Dec 07, 2021	125.41	126.14	124.11	124.32	2,692,071	+0.01(+0.01%)
Dec 06, 2021	125.42	125.79	122.90	124.31	2,909,867	+1.02(+0.83%)
Dec 03, 2021	121.68	123.61	121.14	123.29	3,427,949	+2.64(+2.19%)
Dec 02, 2021	118.74	121.80	118.74	120.65	3,157,106	+2.32(+1.96%)
Dec 01, 2021	123.12	123.97	118.18	118.33	3,712,867	-3.93(-3.21%)
Nov 30, 2021	123.89	126.56	121.33	122.25	5,276,257	-0.65(-0.53%)
Nov 29, 2021	123.91	124.11	121.12	122.90	2,315,793	-1.07(-0.87%)
Nov 26, 2021	128.73	128.82	123.48	123.98	2,300,507	-0.67(-0.54%)
Nov 24, 2021	126.22	126.54	122.84	124.65	2,896,952	-1.73(-1.37%)
Nov 23, 2021	123.76	127.08	123.60	126.38	3,825,898	+2.10(+1.69%)
Nov 22, 2021	129.62	129.74	123.33	124.28	5,438,366	-6.01(-4.62%)
Nov 19, 2021	135.09	135.25	130.10	130.30	4,036,408	-4.86(-3.60%)
Nov 18, 2021	135.11	135.49	134.94	135.16	4,186,774	-0.80(-0.59%)
Nov 17, 2021	136.43	138.47	135.43	135.96	2,281,199	-1.40(-1.02%)
Nov 16, 2021	138.94	141.09	136.38	137.35	3,000,005	-1.69(-1.22%)
Nov 15, 2021	141.34	142.11	135.46	139.04	3,912,175	-4.09(-2.86%)
Nov 12, 2021	141.58	144.27	141.27	143.14	1,639,511	+0.97(+0.69%)
Nov 11, 2021	137.93	143.50	137.54	142.16	3,158,578	+5.09(+3.71%)
Nov 10, 2021	137.46			137.08	2,091,867	-0.50(-0.36%)
Nov 09, 2021	137.15	138.77	136.48	137.58	1,824,850	+1.61(+1.18%)
Nov 08, 2021	137.78	138.10	135.46	135.97	2,579,032	-1.39(-1.01%)
Nov 05, 2021	141.91	142.41	136.42	137.36	2,802,150	-2.83(-2.02%)
Nov 04, 2021	141.11	144.40	139.75	140.19	3,552,433	+2.89(+2.11%)
Nov 03, 2021	135.52	138.49	134.26	137.29	3,619,430	-0.66(-0.48%)
Nov 02, 2021	139.31	139.51	136.54	137.95	2,555,018	-1.57(-1.13%)
Nov 01, 2021	138.68	141.14	140.11	139.53	2,101,478	+1.50(+1.08%)
Oct 29, 2021	138.20	138.61	136.71	138.03	2,022,460	+0.06(+0.04%)
Oct 28, 2021	138.03	138.96	136.90	137.97	1,394,633	-0.18(-0.13%)
Oct 27, 2021	140.42	140.50	138.09	138.15	1,724,248	-2.00(-1.43%)
Oct 26, 2021	140.66			140.15	1,568,171	+0.21(+0.15%)
Oct 25, 2021	138.88	141.51	138.28	139.94	2,190,202	+1.10(+0.79%)
Oct 22, 2021	138.77	141.88		138.84	2,535,415	+0.43(+0.31%)
Oct 21, 2021	137.01	138.61	136.08	138.41	1,883,623	+1.41(+1.03%)
Oct 20, 2021	135.28	137.12	135.04	137.00	1,791,497	+2.41(+1.79%)
Oct 19, 2021	133.34	134.61	132.37	134.59	1,640,581	+2.01(+1.51%)
Oct 18, 2021	132.52	133.58	132.08	132.58	1,776,212	-0.04(-0.03%)
Oct 15, 2021	133.70	134.53	131.16	132.62	3,351,932	-0.94(-0.71%)
Oct 14, 2021	134.56	135.48	132.49	133.56	2,473,563	-0.72(-0.54%)
Oct 13, 2021	134.79	135.58	130.85	134.28	3,147,171	-0.23(-0.17%)
Oct 12, 2021	137.32	137.62	133.85	134.51	3,141,643	-2.76(-2.01%)
Oct 11, 2021	137.71	138.39	135.34	137.26	1,938,899	-0.51(-0.37%)
Oct 08, 2021	135.31	138.34	135.24	137.78	2,197,935	+2.36(+1.74%)
Oct 07, 2021	132.63	135.94	132.27	135.41	3,685,640	+3.46(+2.63%)
Oct 06, 2021	141.31	141.31	130.76	131.95	8,477,622	-9.86(-6.95%)
Oct 05, 2021	140.87	142.44	140.34	141.81	2,725,205	+0.90(+0.64%)
Oct 04, 2021	141.09	143.16	137.81	140.91	3,267,511	-0.40(-0.29%)

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.