Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	115.71	116.71	115.65	116.01	5,440,419	+0.32(+0.28%)
Dec 30, 2021	115.24	116.17	115.24	115.69	3,990,400	+0.50(+0.43%)
Dec 29, 2021	114.65	115.44	114.05	115.19	3,842,972	+0.77(+0.67%)
Dec 28, 2021	113.93	114.54	113.67	114.42	3,630,407	+0.42(+0.37%)
Dec 27, 2021	112.11	114.02	112.02	114.00	9,185,175	+0.85(+0.75%)
Dec 23, 2021	113.55	113.69	112.56	113.15	6,977,661	-0.12(-0.11%)
Dec 22, 2021	112.45	113.38	112.32	113.27	4,517,285	+1.15(+1.03%)
Dec 21, 2021	111.73	112.64	111.50	112.12	4,248,829	+1.25(+1.13%)
Dec 20, 2021	110.57	111.19	109.62	110.87	6,071,199	-0.87(-0.78%)
Dec 17, 2021	111.69	112.97	111.49	111.74	7,261,398	-0.14(-0.13%)
Dec 16, 2021	112.27	112.92	111.27	111.88	6,178,615	-0.04(-0.04%)
Dec 15, 2021	110.70	112.11	110.37	111.92	6,675,308	+1.55(+1.40%)
Dec 14, 2021	111.49	111.71	109.84	110.37	5,922,552	-1.43(-1.28%)
Dec 13, 2021	110.54	112.29	110.21	111.80	6,555,040	+1.04(+0.94%)
Dec 10, 2021	110.98	111.00	110.28	110.76	3,828,230	+0.34(+0.31%)
Dec 09, 2021	111.61	111.65	110.39	110.42	3,723,720	-1.62(-1.45%)
Dec 08, 2021	111.24	112.31	111.00	112.04	5,542,149	+0.80(+0.72%)
Dec 07, 2021	110.56	111.56	110.29	111.24	5,363,451	+1.58(+1.44%)
Dec 06, 2021	108.42	110.44	108.42	109.66	7,212,355	+1.89(+1.75%)
Dec 03, 2021	108.25	108.76	106.85	107.77	7,798,526	-0.36(-0.33%)
Dec 02, 2021	105.50	108.76	105.26	108.13	7,134,029	+3.15(+3.00%)
Dec 01, 2021	107.74	109.06	104.95	104.98	8,641,763	-1.76(-1.65%)
Nov 30, 2021	108.15	108.43	106.65	106.74	6,335,815	-2.06(-1.89%)
Nov 29, 2021	108.80	109.72	108.00	108.80	4,825,881	+0.80(+0.74%)
Nov 26, 2021	109.50	109.50	107.36	108.00	3,514,673	-3.09(-2.78%)
Nov 24, 2021	109.69	111.29	109.43	111.09	3,227,560	+1.33(+1.21%)
Nov 23, 2021	109.11	110.08	108.70	109.76	3,867,065	+0.88(+0.81%)
Nov 22, 2021	109.53	109.83	108.69	108.88	3,352,562	-0.54(-0.49%)
Nov 19, 2021	110.08	110.18	109.01	109.42	2,928,939	-0.65(-0.59%)
Nov 18, 2021	110.20	110.13	109.70	110.07	2,812,770	+0.02(+0.02%)
Nov 17, 2021	109.43	110.20	107.97	110.05	4,667,957	+0.34(+0.31%)
Nov 16, 2021	110.51	110.59	109.46	109.71	3,021,392	-0.73(-0.66%)
Nov 15, 2021	109.85	110.47	109.45	110.44	2,713,550	+0.77(+0.70%)
Nov 12, 2021	110.05	110.08	109.36	109.67	3,194,256	-0.08(-0.07%)
Nov 11, 2021	109.74	109.77	109.00	109.75	2,395,243	+0.18(+0.16%)
Nov 10, 2021	109.75		109.53	109.57	4,021,966	-0.51(-0.46%)
Nov 09, 2021	110.01	110.32	109.76	110.08	2,671,577	+0.19(+0.17%)
Nov 08, 2021	110.37	110.51	109.19	109.89	2,987,797	-0.09(-0.08%)
Nov 05, 2021	110.41	111.27	109.88	109.98	3,209,276	+0.56(+0.51%)
Nov 04, 2021	110.51	110.91	108.97	109.42	3,378,765	-1.05(-0.95%)
Nov 03, 2021	110.17	110.77	109.61	110.47	2,723,195	+0.37(+0.34%)
Nov 02, 2021	109.94	110.52	109.23	110.10	3,406,404	+0.52(+0.47%)
Nov 01, 2021	109.30	109.80	107.79	109.58	5,846,491	+0.54(+0.50%)
Oct 29, 2021	109.80	110.23	108.55	109.04	5,990,565	-1.24(-1.12%)
Oct 28, 2021	108.86	110.30	108.78	110.28	3,681,118	+1.52(+1.40%)
Oct 27, 2021	110.10	110.10	108.75	108.76	3,589,092	-0.93(-0.85%)
Oct 26, 2021	109.60	110.06		109.69	2,941,655	+0.30(+0.27%)
Oct 25, 2021	109.20	109.67	108.40	109.39	2,625,346	+0.35(+0.32%)
Oct 22, 2021	108.67	109.41	108.57	109.04	4,873,249	+0.51(+0.47%)
Oct 21, 2021	108.32	108.58	108.08	108.53	4,849,720	+0.15(+0.14%)
Oct 20, 2021	106.85	108.38	106.78	108.38	6,018,937	+1.68(+1.57%)
Oct 19, 2021	107.11	107.32	106.61	106.70	3,104,494	+0.05(+0.05%)
Oct 18, 2021	105.94	107.00	105.78	106.65	3,424,127	+0.27(+0.25%)
Oct 15, 2021	107.31	107.40	105.91	106.38	3,065,438	-0.08(-0.08%)
Oct 14, 2021	105.79	106.56	105.52	106.46	2,721,949	+1.28(+1.22%)
Oct 13, 2021	104.29	105.22	103.63	105.18	3,461,630	+0.76(+0.73%)
Oct 12, 2021	103.32	104.86	103.04	104.42	3,665,975	+1.35(+1.31%)
Oct 11, 2021	102.83	103.52	102.34	103.07	2,634,180	+0.26(+0.25%)
Oct 08, 2021	103.78	103.80	102.73	102.81	5,295,593	-0.98(-0.94%)
Oct 07, 2021	104.07	105.02	103.66	103.79	4,055,256	+0.28(+0.27%)
Oct 06, 2021	102.11	103.64	101.00	103.51	5,587,942	+0.98(+0.96%)
Oct 05, 2021	103.32	103.40	102.17	102.53	4,313,852	-0.71(-0.69%)
Oct 04, 2021	103.10	103.69	102.60	103.24	5,638,824	+0.02(+0.02%)

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.