Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	151.30	152.02	150.04	150.81	53,253	-0.31(-0.20%)
Dec 30, 2021	151.53	151.59	150.52	151.11	67,668	-0.33(-0.22%)
Dec 29, 2021	150.16	151.64	149.26	151.45	86,290	+1.53(+1.02%)
Dec 28, 2021	150.06	151.74	149.65	149.92	44,496	-0.31(-0.21%)
Dec 27, 2021	149.09	150.65	148.70	150.23	45,578	+1.35(+0.90%)
Dec 23, 2021	149.66	150.56	148.44	148.89	123,838	-0.38(-0.26%)
Dec 22, 2021	149.46	150.26	148.48	149.27	57,960	-0.04(-0.03%)
Dec 21, 2021	147.49	149.70	146.96	149.31	121,028	+2.47(+1.68%)
Dec 20, 2021	146.63	147.65	145.02	146.84	122,196	-1.33(-0.90%)
Dec 17, 2021	145.86	149.33	144.93	148.16	335,568	+2.54(+1.75%)
Dec 16, 2021	144.94	147.19	143.74	145.62	161,821	+1.78(+1.24%)
Dec 15, 2021	140.55	143.94	140.55	143.84	170,014	+3.21(+2.29%)
Dec 14, 2021	140.42	141.44	138.53	140.63	100,675	+0.35(+0.25%)
Dec 13, 2021	137.83	141.00	137.58	140.28	70,623	+1.74(+1.26%)
Dec 10, 2021	136.07	138.62	135.76	138.54	64,550	+1.63(+1.19%)
Dec 09, 2021	137.41	139.52	135.09	136.91	88,976	-1.41(-1.02%)
Dec 08, 2021	136.37	139.19	135.17	138.32	100,526	+2.34(+1.72%)
Dec 07, 2021	135.64	137.00	134.48	135.98	83,794	+1.67(+1.25%)
Dec 06, 2021	134.68	136.22	132.97	134.31	118,508	+1.90(+1.44%)
Dec 03, 2021	132.37	134.22	131.74	132.40	66,116	+0.04(+0.03%)
Dec 02, 2021	130.25	133.69	129.62	132.37	81,690	+3.97(+3.10%)
Dec 01, 2021	130.68	134.22	128.05	128.39	83,619	-1.46(-1.13%)
Nov 30, 2021	130.78	132.90	128.64	129.86	127,864	-5.85(-4.31%)
Nov 29, 2021	140.71	144.74	135.47	135.70	96,898	+0.55(+0.41%)
Nov 26, 2021	140.34	140.95	134.94	135.15	86,664	-7.04(-4.95%)
Nov 24, 2021	142.47	144.38	140.37	142.19	61,918	+0.99(+0.70%)
Nov 23, 2021	140.50	142.02	139.36	141.20	47,933	+0.88(+0.63%)
Nov 22, 2021	137.97	141.59	137.49	140.31	61,053	+2.88(+2.10%)
Nov 19, 2021	140.37	140.51	136.92	137.43	71,802	-3.56(-2.52%)
Nov 18, 2021	143.08	141.49	140.71	140.99	68,790	-1.40(-0.98%)
Nov 17, 2021	143.41	145.13	141.96	142.39	63,994	-2.16(-1.49%)
Nov 16, 2021	143.43	148.32	140.31	144.55	76,635	-4.71(-3.15%)
Nov 15, 2021	147.94	150.27	147.47	149.25	62,755	+2.03(+1.38%)
Nov 12, 2021	146.70	147.96	145.81	147.23	42,057	+0.70(+0.48%)
Nov 11, 2021	147.24	148.44	145.28	146.52	55,333	-0.86(-0.58%)
Nov 10, 2021	148.00		147.14	147.38	43,093	-0.45(-0.30%)
Nov 09, 2021	148.27	148.39	147.16	147.83	32,962	-0.36(-0.24%)
Nov 08, 2021	149.97	150.03	147.34	148.19	39,279	-0.88(-0.59%)
Nov 05, 2021	147.95	150.18	147.95	149.06	47,846	+1.86(+1.27%)
Nov 04, 2021	148.60	150.17	146.29	147.20	61,343	-0.78(-0.53%)
Nov 03, 2021	145.07	148.52	144.59	147.98	64,112	+2.47(+1.70%)
Nov 02, 2021	143.80	145.98	142.85	145.51	50,867	+1.79(+1.24%)
Nov 01, 2021	140.29	144.38	140.29	143.72	66,934	+3.43(+2.45%)
Oct 29, 2021	139.93	142.36	139.80	140.29	64,391	-0.70(-0.50%)
Oct 28, 2021	139.49	141.54	139.49	140.99	43,481	+1.42(+1.02%)
Oct 27, 2021	141.47	142.54	138.66	139.57	85,098	-1.10(-0.78%)
Oct 26, 2021	139.78	141.62		140.68	51,439	+0.66(+0.47%)
Oct 25, 2021	140.84	141.27	139.53	140.02	38,503	-1.07(-0.76%)
Oct 22, 2021	140.21	141.78	139.81	141.09	35,430	+1.04(+0.75%)
Oct 21, 2021	140.71	141.86	139.38	140.05	37,113	-0.76(-0.54%)
Oct 20, 2021	140.62	141.65	139.62	140.81	34,371	+0.68(+0.48%)
Oct 19, 2021	142.36	142.36	139.98	140.13	38,359	-2.44(-1.71%)
Oct 18, 2021	142.72	144.37	141.89	142.58	34,076	-0.66(-0.46%)
Oct 15, 2021	146.67	148.03	143.01	143.23	112,929	-1.83(-1.26%)
Oct 14, 2021	143.63	145.71	142.62	145.07	58,171	+2.59(+1.82%)
Oct 13, 2021	144.28	144.28	141.92	142.48	44,387	-1.42(-0.98%)
Oct 12, 2021	145.48	146.22	143.48	143.90	34,906	-1.46(-1.00%)
Oct 11, 2021	146.28	146.42	144.04	145.35	31,918	-0.10(-0.07%)
Oct 08, 2021	147.87	148.87	145.20	145.46	29,510	-1.98(-1.34%)
Oct 07, 2021	147.42	149.18	146.54	147.44	65,364	+0.26(+0.17%)
Oct 06, 2021	146.95	150.04	145.49	147.18	40,665	-0.05(-0.03%)
Oct 05, 2021	146.69	147.93	146.69	147.23	68,040	-0.05(-0.03%)
Oct 04, 2021	145.68	147.27	145.68	147.27	34,943	+1.20(+0.82%)

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.