Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	141.73	143.36	141.48	142.22	80,869	+0.27(+0.19%)
Dec 30, 2021	140.73	141.95	140.18	141.95	149,044	+1.53(+1.09%)
Dec 29, 2021	140.72	141.05	140.01	140.42	47,266	-2.11(-1.48%)
Dec 28, 2021	144.28	144.43	142.39	142.53	37,983	-0.61(-0.43%)
Dec 27, 2021	142.74	143.46	142.26	143.14	27,558	+0.36(+0.25%)
Dec 23, 2021	144.19	144.19	142.06	142.78	27,731	-1.72(-1.19%)
Dec 22, 2021	144.16	144.94	143.44	144.50	54,471	+0.93(+0.65%)
Dec 21, 2021	142.19	143.58	141.46	143.57	64,143	-0.88(-0.61%)
Dec 20, 2021	145.68	145.95	144.06	144.45	94,011	-1.33(-0.91%)
Dec 17, 2021	145.08	145.94	144.71	145.78	46,590	+2.43(+1.69%)
Dec 16, 2021	143.05	144.28	142.77	143.36	92,929	-0.27(-0.19%)
Dec 15, 2021	144.25	145.61	143.61	143.63	145,669	-1.97(-1.35%)
Dec 14, 2021	145.10	145.89	143.69	145.59	29,317	-0.34(-0.23%)
Dec 13, 2021	145.07	146.28	145.07	145.93	26,862	+3.05(+2.13%)
Dec 10, 2021	144.47	144.80	142.88	142.88	98,164	-1.05(-0.73%)
Dec 09, 2021	143.83	144.57	142.79	143.93	39,973	+1.03(+0.72%)
Dec 08, 2021	145.97	145.97	142.90	142.90	125,710	-3.83(-2.61%)
Dec 07, 2021	147.52	148.63	146.45	146.73	50,749	-1.66(-1.12%)
Dec 06, 2021	150.98	151.43	148.14	148.40	83,585	-3.03(-2.00%)
Dec 03, 2021	147.76	152.16	147.24	151.43	218,283	+2.64(+1.78%)
Dec 02, 2021	149.20	149.35	147.72	148.79	53,309	+0.38(+0.26%)
Dec 01, 2021	145.94	148.57	144.98	148.41	159,873	+1.70(+1.16%)
Nov 30, 2021	145.60	147.53	145.60	146.71	143,142	+2.86(+1.98%)
Nov 29, 2021	142.29	144.08	142.26	143.85	306,509	-0.91(-0.63%)
Nov 26, 2021	142.72	144.97	142.72	144.76	31,215	+4.31(+3.07%)
Nov 24, 2021	137.83	140.46	137.69	140.46	31,314	+3.07(+2.24%)
Nov 23, 2021	139.20	139.27	137.38	137.38	25,437	-2.70(-1.93%)
Nov 22, 2021	140.98	141.23	139.48	140.08	44,842	-2.00(-1.41%)
Nov 19, 2021	140.93	142.25	140.93	142.08	28,004	+2.27(+1.62%)
Nov 18, 2021	138.74	139.86	139.50	139.81	40,126	+0.65(+0.47%)
Nov 17, 2021	136.80	139.16	136.75	139.16	22,818	+1.55(+1.13%)
Nov 16, 2021	138.34	139.25	137.52	137.61	48,951	-0.39(-0.28%)
Nov 15, 2021	139.89	139.98	137.88	138.00	28,737	-2.67(-1.90%)
Nov 12, 2021	142.76	142.76	139.92	140.67	75,324	-1.09(-0.77%)
Nov 11, 2021	142.41	142.87	141.76	141.76	51,184	-0.19(-0.13%)
Nov 10, 2021	145.65			141.94	70,881	-3.60(-2.47%)
Nov 09, 2021	145.26	146.71	145.18	145.54	34,150	+2.71(+1.89%)
Nov 08, 2021	142.48	143.16	142.01	142.84	35,373	-0.02(-0.01%)
Nov 05, 2021	141.93	143.26	141.37	142.85	79,111	+2.91(+2.08%)
Nov 04, 2021	138.28	140.03	138.26	139.94	36,849	+1.77(+1.28%)
Nov 03, 2021	141.31	141.36	138.05	138.18	67,409	-2.43(-1.73%)
Nov 02, 2021	139.52	140.65	139.52	140.60	19,390	+0.65(+0.47%)
Nov 01, 2021	138.94	139.97	141.11	139.95	27,647	-1.15(-0.82%)
Oct 29, 2021	139.47	141.61	139.24	141.11	29,060	+0.80(+0.57%)
Oct 28, 2021	140.85	141.25	139.58	140.31	46,136	-0.27(-0.19%)
Oct 27, 2021	138.67	140.98	138.15	140.58	77,845	+3.81(+2.79%)
Oct 26, 2021	136.15	136.77		136.76	26,905	+1.72(+1.27%)
Oct 25, 2021	134.75	135.54	134.75	135.04	16,221	-0.33(-0.25%)
Oct 22, 2021	134.56	135.82	134.34	135.38	18,526	+2.06(+1.55%)
Oct 21, 2021	133.85	133.87	132.94	133.32	16,502	-0.19(-0.14%)
Oct 20, 2021	134.29	134.75	133.17	133.51	37,411	-1.37(-1.01%)
Oct 19, 2021	136.07	136.14	134.88	134.88	28,189	-2.67(-1.94%)
Oct 18, 2021	136.58	137.99	136.27	137.54	36,955	+1.11(+0.81%)
Oct 15, 2021	136.18	136.46	135.55	136.44	17,886	-0.96(-0.70%)
Oct 14, 2021	136.62	137.48	136.19	137.40	23,134	+0.66(+0.48%)
Oct 13, 2021	135.54	136.88	135.54	136.74	36,692	+1.98(+1.47%)
Oct 12, 2021	133.03	134.75	132.85	134.75	63,810	+3.37(+2.56%)
Oct 11, 2021	131.16	131.70	131.16	131.39	29,639	-0.29(-0.22%)
Oct 08, 2021	132.25	134.87	131.28	131.68	139,045	-1.44(-1.08%)
Oct 07, 2021	133.56	133.65	132.76	133.12	42,726	-2.03(-1.50%)
Oct 06, 2021	134.93	135.63	134.68	135.15	68,738	+0.95(+0.71%)
Oct 05, 2021	135.45	135.53	133.96	134.20	29,529	-1.75(-1.29%)
Oct 04, 2021	135.32	136.34	134.80	135.94	35,319	-0.42(-0.31%)

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.