Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	133.33	135.36	132.72	134.77	137,338	+1.61(+1.21%)
Dec 30, 2021	134.42	135.29	132.25	133.16	304,842	-0.94(-0.70%)
Dec 29, 2021	133.39	134.81	132.61	134.09	340,502	+0.57(+0.43%)
Dec 28, 2021	134.65	134.73	132.98	133.52	179,440	-0.78(-0.58%)
Dec 27, 2021	133.06	134.48	131.77	134.30	162,242	+2.05(+1.55%)
Dec 23, 2021	132.83	134.62	132.03	132.25	145,396	-0.15(-0.11%)
Dec 22, 2021	128.34	132.81	127.58	132.40	494,066	+4.58(+3.59%)
Dec 21, 2021	124.82	128.13	124.69	127.82	305,597	+4.65(+3.78%)
Dec 20, 2021	125.88	125.88	120.40	123.17	379,226	-3.69(-2.91%)
Dec 17, 2021	128.16	129.00	125.56	126.86	629,052	-2.75(-2.12%)
Dec 16, 2021	131.33	133.76	128.59	129.61	543,659	-1.53(-1.17%)
Dec 15, 2021	125.98	131.84	124.57	131.15	567,269	+2.98(+2.33%)
Dec 14, 2021	131.19	131.54	127.03	128.16	617,097	-3.50(-2.66%)
Dec 13, 2021	132.36	133.46	131.23	131.67	243,405	-0.69(-0.52%)
Dec 10, 2021	134.75	136.22	130.91	132.36	358,111	-2.10(-1.56%)
Dec 09, 2021	134.36	136.64	133.83	134.46	480,978	-0.66(-0.49%)
Dec 08, 2021	132.70	136.02	132.28	135.12	353,387	+2.41(+1.81%)
Dec 07, 2021	128.01	133.96	127.42	132.72	432,648	+6.56(+5.20%)
Dec 06, 2021	125.89	127.59	124.16	126.16	342,940	+2.06(+1.66%)
Dec 03, 2021	125.70	125.91	121.71	124.10	276,939	-0.80(-0.64%)
Dec 02, 2021	120.88	125.86	120.34	124.90	319,869	+4.60(+3.83%)
Dec 01, 2021	124.72	127.54	119.97	120.30	369,225	-2.18(-1.78%)
Nov 30, 2021	125.68	126.63	121.49	122.47	371,051	-3.69(-2.93%)
Nov 29, 2021	125.94	127.54	124.84	126.17	433,169	+1.80(+1.45%)
Nov 26, 2021	124.53	126.02	123.27	124.36	223,055	-2.39(-1.89%)
Nov 24, 2021	129.18	131.05	125.22	126.76	298,063	-2.82(-2.18%)
Nov 23, 2021	130.03	131.48	128.78	129.58	307,708	-0.47(-0.37%)
Nov 22, 2021	129.96	133.38	128.86	130.05	467,536	+0.91(+0.70%)
Nov 19, 2021	129.33	131.28	128.24	129.14	446,503	-0.10(-0.08%)
Nov 18, 2021	126.98	129.70	125.39	129.24	483,565	+2.85(+2.25%)
Nov 17, 2021	128.73	129.31	125.68	126.39	328,931	-2.71(-2.10%)
Nov 16, 2021	127.84	129.76	127.58	129.10	265,828	+0.49(+0.38%)
Nov 15, 2021	129.29	129.92	127.50	128.61	303,049	-0.18(-0.14%)
Nov 12, 2021	130.05	130.75	127.80	128.79	452,797	-0.31(-0.24%)
Nov 11, 2021	129.01	130.53	128.18	129.09	359,463	+0.73(+0.57%)
Nov 10, 2021	129.70			128.36	374,109	-2.78(-2.12%)
Nov 09, 2021	130.14	131.69	129.20	131.14	456,855	+1.70(+1.31%)
Nov 08, 2021	123.64	130.59	123.64	129.44	808,392	+6.95(+5.68%)
Nov 05, 2021	121.49	123.89	120.59	122.49	498,955	+3.11(+2.60%)
Nov 04, 2021	108.27	120.78	108.27	119.38	900,659	+8.59(+7.75%)
Nov 03, 2021	111.97	112.76	110.10	110.79	213,647	-1.70(-1.51%)
Nov 02, 2021	113.11	113.60	111.18	112.50	228,090	+0.34(+0.30%)
Nov 01, 2021	111.79	113.00	111.22	112.16	274,682	+0.58(+0.52%)
Oct 29, 2021	109.87	112.30	109.87	111.58	330,228	+1.53(+1.39%)
Oct 28, 2021	107.97	111.36	107.97	110.04	384,240	+2.93(+2.73%)
Oct 27, 2021	108.86	109.80	107.01	107.11	338,086	-1.19(-1.10%)
Oct 26, 2021	109.78		108.09	108.30	520,514	-0.81(-0.74%)
Oct 25, 2021	106.39	110.58	105.04	109.11	635,371	+2.72(+2.56%)
Oct 22, 2021	107.05	110.20	106.39	106.39	453,996	-0.83(-0.78%)
Oct 21, 2021	105.80	107.77	104.44	107.22	727,007	+1.14(+1.07%)
Oct 20, 2021	109.53	110.03	105.77	106.09	664,616	-3.51(-3.20%)
Oct 19, 2021	111.23	112.22	109.38	109.60	405,176	-1.03(-0.93%)
Oct 18, 2021	110.77	112.39	110.63	110.63	388,525	-1.09(-0.97%)
Oct 15, 2021	112.94	113.33	111.36	111.71	247,033	-0.29(-0.26%)
Oct 14, 2021	110.61	112.38	109.89	112.00	279,216	+2.18(+1.98%)
Oct 13, 2021	110.89	110.89	108.15	109.83	413,583	-0.72(-0.65%)
Oct 12, 2021	111.32	111.70	110.03	110.55	259,826	-0.14(-0.12%)
Oct 11, 2021	109.89	111.88	109.89	110.69	352,525	+0.57(+0.52%)
Oct 08, 2021	111.93	112.36	109.34	110.11	276,001	-1.38(-1.24%)
Oct 07, 2021	110.78	112.62	110.78	111.50	294,036	+1.85(+1.69%)
Oct 06, 2021	108.17	109.89	107.43	109.65	271,943	+0.65(+0.60%)
Oct 05, 2021	107.86	111.44	107.42	108.99	488,872	+1.45(+1.35%)
Oct 04, 2021	109.11	110.09	106.22	107.54	432,899	-1.47(-1.35%)

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.