Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	132.41	133.01	132.15	132.25	269,213	-0.27(-0.21%)
Dec 30, 2021	133.01	133.51	132.50	132.53	261,212	+0.34(+0.26%)
Dec 29, 2021	132.53	132.86	131.87	132.19	493,652	-1.39(-1.04%)
Dec 28, 2021	132.78	133.68	132.39	133.57	534,385	+0.21(+0.16%)
Dec 27, 2021	132.01	133.42	132.01	133.37	386,792	+1.14(+0.86%)
Dec 23, 2021	131.36	132.48	131.36	132.22	356,387	+0.64(+0.49%)
Dec 22, 2021	129.53	131.60	129.45	131.58	448,321	+1.87(+1.44%)
Dec 21, 2021	129.09	129.91	128.25	129.71	516,258	+0.98(+0.76%)
Dec 20, 2021	128.56	129.16	127.99	128.73	819,604	-2.12(-1.62%)
Dec 17, 2021	130.39	132.13	129.96	130.85	1,244,995	+0.93(+0.71%)
Dec 16, 2021	131.94	132.01	129.27	129.93	592,584	-0.72(-0.55%)
Dec 15, 2021	128.44	130.70	128.37	130.65	642,236	+2.65(+2.07%)
Dec 14, 2021	128.92	129.27	127.09	127.99	752,927	-2.22(-1.70%)
Dec 13, 2021	130.76	130.84	129.48	130.21	927,590	+2.42(+1.89%)
Dec 10, 2021	127.22	128.10	126.95	127.80	589,483	+2.39(+1.90%)
Dec 09, 2021	126.47	126.60	125.35	125.41	365,678	-1.57(-1.23%)
Dec 08, 2021	126.88	127.16	126.30	126.97	550,246	+0.02(+0.01%)
Dec 07, 2021	125.26	127.37	125.26	126.96	868,594	+1.80(+1.44%)
Dec 06, 2021	123.20	125.27	122.75	125.15	1,057,243	+3.41(+2.80%)
Dec 03, 2021	123.21	123.38	120.88	121.75	662,419	-1.12(-0.91%)
Dec 02, 2021	122.37	123.35	121.65	122.87	877,681	+0.34(+0.28%)
Dec 01, 2021	124.11	125.38	122.47	122.53	1,161,446	+1.29(+1.07%)
Nov 30, 2021	123.49	124.01	123.34	121.24	1,606,655	-4.24(-3.38%)
Nov 29, 2021	124.87	125.64	123.93	125.47	784,880	+2.12(+1.72%)
Nov 26, 2021	125.16	125.65	122.98	123.35	568,337	-2.81(-2.23%)
Nov 24, 2021	124.16	126.20	123.94	126.16	691,207	-1.71(-1.34%)
Nov 23, 2021	127.40	128.11	126.66	127.87	580,600	-0.46(-0.36%)
Nov 22, 2021	130.25	130.43	128.31	128.33	728,077	-4.71(-3.54%)
Nov 19, 2021	134.39	134.87	132.87	133.04	596,404	-1.44(-1.07%)
Nov 18, 2021	132.87	134.49	132.79	134.49	404,637	+0.48(+0.36%)
Nov 17, 2021	134.24	134.28	133.63	134.01	333,225	-0.27(-0.20%)
Nov 16, 2021	133.59	134.95	133.49	134.28	500,946	+0.83(+0.62%)
Nov 15, 2021	134.37	134.73	133.39	133.45	436,297	-0.97(-0.72%)
Nov 12, 2021	135.90	135.92	134.41	134.42	595,277	-2.36(-1.73%)
Nov 11, 2021	137.55	137.77	136.78	136.78	309,561	-0.70(-0.51%)
Nov 10, 2021	138.87		137.48	137.48	395,728	-2.53(-1.81%)
Nov 09, 2021	140.93	141.07	139.82	140.01	363,622	-0.34(-0.24%)
Nov 08, 2021	140.56	141.51	140.29	140.35	414,146	-0.79(-0.56%)
Nov 05, 2021	140.91	141.27	140.08	141.14	582,812	+0.58(+0.41%)
Nov 04, 2021	140.13	141.02	139.98	140.57	483,853	-0.48(-0.34%)
Nov 03, 2021	139.52	141.29	139.17	141.05	452,678	+2.32(+1.67%)
Nov 02, 2021	138.91	139.21	138.03	138.73	469,460	+0.69(+0.50%)
Nov 01, 2021	137.48	138.28	136.96	138.04	651,965	+1.38(+1.01%)
Oct 29, 2021	136.40	137.41	136.21	136.66	646,172	-2.54(-1.82%)
Oct 28, 2021	138.60	139.59	138.57	139.20	571,147	+2.45(+1.79%)
Oct 27, 2021	136.53	137.29	136.45	136.75	570,636	-0.80(-0.58%)
Oct 26, 2021	137.72		137.38	137.56	899,209	+0.95(+0.70%)
Oct 25, 2021	135.73	136.65	134.85	136.60	786,909	+2.78(+2.07%)
Oct 22, 2021	133.67	134.37	132.86	133.83	810,263	+2.19(+1.66%)
Oct 21, 2021	131.42	133.10	130.06	131.64	1,501,544	-3.95(-2.92%)
Oct 20, 2021	137.12	137.13	135.49	135.59	685,438	-0.73(-0.53%)
Oct 19, 2021	137.40	137.90	136.27	136.32	592,604	-0.90(-0.65%)
Oct 18, 2021	137.19	137.39	136.74	137.22	496,180	-0.62(-0.45%)
Oct 15, 2021	137.62	138.16	137.11	137.84	499,417	+0.93(+0.68%)
Oct 14, 2021	135.77	137.32	135.49	136.91	722,513	+3.20(+2.39%)
Oct 13, 2021	133.13	133.91	132.22	133.71	1,050,515	+6.63(+5.21%)
Oct 12, 2021	127.83	128.03	126.93	127.08	557,412	-0.46(-0.36%)
Oct 11, 2021	127.67	128.19	127.36	127.54	710,017	-0.30(-0.24%)
Oct 08, 2021	129.07	129.08	127.77	127.84	556,478	-0.21(-0.16%)
Oct 07, 2021	127.94	129.31	127.80	128.05	602,481	-0.09(-0.07%)
Oct 06, 2021	125.69	128.17	125.52	128.14	741,716	+2.20(+1.75%)
Oct 05, 2021	125.87	126.55	125.76	125.94	740,303	-0.33(-0.26%)
Oct 04, 2021	127.59	127.63	125.62	126.27	483,425	-2.06(-1.60%)

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.