Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	197.70	199.78	196.82	198.89	397,871	+0.79(+0.40%)
Dec 30, 2021	201.21	201.59	197.95	198.11	324,386	-2.78(-1.38%)
Dec 29, 2021	199.75	201.51	199.45	200.89	340,920	+1.19(+0.60%)
Dec 28, 2021	201.70	201.70	199.20	199.69	300,089	-1.38(-0.69%)
Dec 27, 2021	197.60	201.24	197.32	201.07	474,894	+4.14(+2.10%)
Dec 23, 2021	192.38	197.99	192.38	196.93	655,913	+3.78(+1.96%)
Dec 22, 2021	188.25	193.23	187.56	193.15	624,028	+5.41(+2.88%)
Dec 21, 2021	183.27	188.20	182.27	187.74	639,968	+6.37(+3.51%)
Dec 20, 2021	181.37	181.94	176.82	181.37	995,649	-3.23(-1.75%)
Dec 17, 2021	182.59	188.44	182.15	184.61	8,622,128	+2.18(+1.19%)
Dec 16, 2021	188.04	188.04	181.77	182.43	1,150,071	-4.20(-2.25%)
Dec 15, 2021	184.49	186.74	180.62	186.63	994,689	+2.39(+1.30%)
Dec 14, 2021	185.77	187.05	182.11	184.24	904,928	-2.00(-1.07%)
Dec 13, 2021	188.24	188.49	185.07	186.24	930,079	-3.03(-1.60%)
Dec 10, 2021	190.85	190.99	187.65	189.27	658,141	+0.18(+0.09%)
Dec 09, 2021	192.12	192.68	189.01	189.09	573,079	-4.01(-2.08%)
Dec 08, 2021	193.55	194.64	192.00	193.11	538,398	+0.59(+0.31%)
Dec 07, 2021	190.75	193.18	189.24	192.51	561,441	+3.72(+1.97%)
Dec 06, 2021	187.48	190.88	187.46	188.79	677,509	+2.63(+1.41%)
Dec 03, 2021	188.44	189.33	184.59	186.16	896,381	-1.89(-1.01%)
Dec 02, 2021	180.54	189.34	180.54	188.06	757,028	+8.56(+4.77%)
Dec 01, 2021	186.49	188.51	179.40	179.50	1,063,709	-4.42(-2.40%)
Nov 30, 2021	188.77	191.27	184.94	183.92	1,541,145	-5.28(-2.79%)
Nov 29, 2021	188.29	190.68	188.29	189.20	864,098	+3.53(+1.90%)
Nov 26, 2021	192.59	194.18	184.55	185.67	537,990	-8.38(-4.32%)
Nov 24, 2021	189.24	194.16	189.24	194.05	530,757	+3.84(+2.02%)
Nov 23, 2021	189.71	191.41	187.14	190.21	621,341	+0.14(+0.07%)
Nov 22, 2021	190.74	194.27	188.91	190.07	681,221	+0.13(+0.07%)
Nov 19, 2021	189.29	191.91	188.77	189.94	772,388	+0.80(+0.43%)
Nov 18, 2021	189.17	189.60	186.64	189.14	615,171	-0.01(-0.00%)
Nov 17, 2021	189.05	189.68	188.17	189.15	703,200	+0.25(+0.13%)
Nov 16, 2021	184.41	189.50	184.29	188.89	891,345	+4.00(+2.16%)
Nov 15, 2021	185.49	186.73	184.37	184.89	549,602	-0.22(-0.12%)
Nov 12, 2021	183.71	185.74	182.31	185.12	397,268	+2.67(+1.47%)
Nov 11, 2021	182.80	184.90	180.54	182.44	527,654	-0.47(-0.25%)
Nov 10, 2021	179.96			182.91	981,137	+1.72(+0.95%)
Nov 09, 2021	179.85	182.14	179.51	181.18	768,370	+1.65(+0.92%)
Nov 08, 2021	181.92	183.05	178.84	179.53	683,583	-1.69(-0.94%)
Nov 05, 2021	180.01	183.89	179.43	181.23	1,464,229	+2.00(+1.12%)
Nov 04, 2021	181.64	183.15	178.91	179.22	1,173,362	-0.52(-0.29%)
Nov 03, 2021	183.47	183.47	176.34	179.75	858,026	-3.56(-1.94%)
Nov 02, 2021	181.69	183.63	180.55	183.30	910,996	+1.52(+0.84%)
Nov 01, 2021	180.96	183.24	181.59	181.78	727,570	+0.96(+0.53%)
Oct 29, 2021	178.50	181.42	178.50	180.82	519,187	+0.69(+0.38%)
Oct 28, 2021	179.08	181.62	178.91	180.14	669,468	+1.52(+0.85%)
Oct 27, 2021	182.58	182.26	178.38	178.62	666,544	-3.97(-2.18%)
Oct 26, 2021	186.28		182.40	182.59	648,741	-2.97(-1.60%)
Oct 25, 2021	185.60			185.56	444,932	+0.07(+0.04%)
Oct 22, 2021	184.60	187.08		185.49	445,656	+0.89(+0.48%)
Oct 21, 2021	182.40	184.72	181.79	184.60	604,019	+2.09(+1.15%)
Oct 20, 2021	182.19	183.57	181.86	182.51	719,941	+0.74(+0.40%)
Oct 19, 2021	180.91	181.91	179.77	181.77	568,114	+1.36(+0.75%)
Oct 18, 2021	173.38	184.76	173.38	180.42	1,681,238	+8.25(+4.79%)
Oct 15, 2021	172.24	173.54	171.58	172.17	732,252	+0.18(+0.11%)
Oct 14, 2021	170.32	172.67	169.19	171.99	739,572	+3.40(+2.02%)
Oct 13, 2021	169.04	170.15	167.48	168.59	786,487	+0.40(+0.24%)
Oct 12, 2021	170.07	170.31	167.75	168.19	633,210	-0.93(-0.55%)
Oct 11, 2021	170.12	170.98	168.93	169.12	612,498	-2.30(-1.34%)
Oct 08, 2021	172.47	172.52	170.62	171.42	576,710	-0.50(-0.29%)
Oct 07, 2021	171.75	173.20	171.07	171.92	843,466	+1.87(+1.10%)
Oct 06, 2021	172.98	172.98	166.86	170.05	1,294,383	-8.33(-4.67%)
Oct 05, 2021	177.35	179.87	176.14	178.38	595,428	+1.37(+0.77%)
Oct 04, 2021	179.46	181.62	176.53	177.02	1,043,169	-2.90(-1.61%)

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.