Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	146.30	147.32	145.86	146.29	48,750	+0.47(+0.32%)
Dec 30, 2021	147.97	148.24	145.60	145.82	43,883	-1.62(-1.10%)
Dec 29, 2021	147.85	148.47	147.25	147.44	61,379	+0.34(+0.23%)
Dec 28, 2021	145.24	147.55	145.24	147.10	48,228	+1.75(+1.21%)
Dec 27, 2021	143.50	145.36	142.82	145.35	53,589	+2.71(+1.90%)
Dec 23, 2021	142.95	143.93	141.24	142.63	40,082	-0.40(-0.28%)
Dec 22, 2021	139.87	143.39	138.58	143.03	124,443	+3.84(+2.76%)
Dec 21, 2021	135.68	139.32	135.68	139.19	92,364	+3.96(+2.93%)
Dec 20, 2021	137.01	137.01	132.67	135.23	79,629	-3.18(-2.30%)
Dec 17, 2021	140.52	140.65	137.53	138.41	455,065	-1.83(-1.31%)
Dec 16, 2021	140.72	142.09	139.71	140.24	76,254	-0.07(-0.05%)
Dec 15, 2021	139.57	141.04	138.65	140.31	79,810	-0.01(-0.01%)
Dec 14, 2021	142.97	144.78	139.39	140.32	135,122	-3.23(-2.25%)
Dec 13, 2021	143.57	144.84	143.16	143.54	71,731	-0.37(-0.26%)
Dec 10, 2021	144.20	145.26	143.14	143.91	59,946	-0.04(-0.03%)
Dec 09, 2021	144.46	145.29	143.16	143.95	48,821	-0.62(-0.43%)
Dec 08, 2021	144.88	146.47	144.47	144.57	74,646	+0.46(+0.32%)
Dec 07, 2021	143.02	145.11	142.24	144.12	112,127	+4.00(+2.86%)
Dec 06, 2021	139.46	141.19	138.16	140.11	93,688	+2.03(+1.47%)
Dec 03, 2021	138.77	138.77	135.87	138.09	86,380	-0.70(-0.50%)
Dec 02, 2021	137.96	139.59	136.87	138.79	71,841	+1.78(+1.30%)
Dec 01, 2021	140.68	142.78	137.00	137.00	73,496	-1.88(-1.35%)
Nov 30, 2021	144.08	145.42	138.51	138.88	143,830	-6.52(-4.48%)
Nov 29, 2021	147.29	147.29	144.96	145.40	101,427	-0.43(-0.29%)
Nov 26, 2021	147.68	148.55	145.25	145.83	50,894	-3.79(-2.53%)
Nov 24, 2021	149.40	149.89	148.03	149.62	44,434	-0.33(-0.22%)
Nov 23, 2021	149.69	151.39	148.03	149.95	44,520	+0.62(+0.42%)
Nov 22, 2021	151.26	151.47	148.89	149.33	72,165	-1.61(-1.07%)
Nov 19, 2021	149.23	151.69	148.74	150.94	133,758	+2.01(+1.35%)
Nov 18, 2021	149.63	149.44	148.91	148.93	47,849	-0.90(-0.60%)
Nov 17, 2021	150.34	151.09	148.45	149.83	41,186	-0.85(-0.57%)
Nov 16, 2021	149.91	151.98	149.62	150.69	63,168	+0.59(+0.39%)
Nov 15, 2021	148.81	151.11	148.32	150.09	58,058	+2.22(+1.50%)
Nov 12, 2021	150.03	150.54	146.92	147.88	92,788	-1.86(-1.24%)
Nov 11, 2021	149.33	151.59	149.33	149.74	78,503	+1.14(+0.77%)
Nov 10, 2021	148.44		148.19	148.60	71,419	-0.25(-0.17%)
Nov 09, 2021	149.05	150.65	148.49	148.85	41,843	-0.22(-0.15%)
Nov 08, 2021	149.45	150.20	148.34	149.07	63,734	+0.82(+0.55%)
Nov 05, 2021	150.04	151.99	148.18	148.25	77,992	-0.88(-0.59%)
Nov 04, 2021	148.51	151.66	147.28	149.13	115,098	+1.75(+1.19%)
Nov 03, 2021	147.29	148.03	146.41	147.38	83,035	+0.54(+0.37%)
Nov 02, 2021	143.07	148.02	143.07	146.84	95,056	+3.42(+2.39%)
Nov 01, 2021	147.69	147.87	142.78	143.42	139,352	-4.46(-3.01%)
Oct 29, 2021	147.32	151.01	147.32	147.87	281,564	-0.27(-0.18%)
Oct 28, 2021	147.54	150.02	144.37	148.14	136,018	+1.16(+0.79%)
Oct 27, 2021	148.92	150.42	146.33	146.98	114,130	-2.51(-1.68%)
Oct 26, 2021	149.59			149.49	68,796	-0.20(-0.14%)
Oct 25, 2021	150.32	150.37	149.08	149.70	76,601	+0.06(+0.04%)
Oct 22, 2021	149.17	150.56	147.98	149.64	122,688	+1.01(+0.68%)
Oct 21, 2021	149.69	149.70	147.12	148.62	79,422	-0.58(-0.39%)
Oct 20, 2021	149.00	149.77	147.98	149.20	52,010	+0.77(+0.52%)
Oct 19, 2021	147.30	148.47	145.99	148.43	47,378	+1.51(+1.03%)
Oct 18, 2021	144.71	147.08	144.41	146.92	57,443	+1.66(+1.14%)
Oct 15, 2021	144.16	145.71	143.74	145.26	134,857	+1.61(+1.12%)
Oct 14, 2021	141.30	143.65	140.75	143.65	46,443	+3.49(+2.49%)
Oct 13, 2021	141.13	141.78	139.21	140.16	53,475	-0.57(-0.41%)
Oct 12, 2021	142.55	143.44	140.00	140.73	95,430	-1.42(-1.00%)
Oct 11, 2021	142.80	144.30	141.99	142.15	38,090	-1.12(-0.78%)
Oct 08, 2021	144.31	144.61	143.26	143.27	34,565	-0.77(-0.54%)
Oct 07, 2021	144.96	146.65	143.69	144.04	79,919	-0.07(-0.05%)
Oct 06, 2021	143.07	144.29	141.66	144.11	66,906	-0.04(-0.03%)
Oct 05, 2021	143.44	144.44	141.41	144.15	104,507	+0.62(+0.43%)
Oct 04, 2021	143.38	143.95	141.14	143.53	111,341	+0.36(+0.25%)

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.