Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	170.93	171.86	167.03	168.94	732,522	-4.01(-2.32%)
Nov 29, 2021	175.88	175.88	172.44	172.94	260,321	-1.48(-0.85%)
Nov 26, 2021	173.04	175.93	172.40	174.42	260,237	-3.05(-1.72%)
Nov 24, 2021	178.70	180.01	176.69	177.47	153,619	-1.49(-0.83%)
Nov 23, 2021	180.29	182.04	178.00	178.96	224,079	-1.21(-0.67%)
Nov 22, 2021	174.88	181.32	174.88	180.17	325,615	+5.41(+3.10%)
Nov 19, 2021	175.36	176.35	173.74	174.76	235,773	-0.39(-0.22%)
Nov 18, 2021	176.73	175.25	174.21	175.15	392,079	-1.42(-0.80%)
Nov 17, 2021	177.81	178.17	176.00	176.57	198,036	-1.54(-0.87%)
Nov 16, 2021	180.00	181.07	177.93	178.11	238,523	-1.98(-1.10%)
Nov 15, 2021	181.80	182.27	179.30	180.08	248,624	-1.52(-0.84%)
Nov 12, 2021	178.64	182.43	178.37	181.61	306,871	+2.98(+1.67%)
Nov 11, 2021	180.17	181.55	178.23	178.63	374,346	-4.68(-2.55%)
Nov 10, 2021	184.18			183.31	232,910	-0.88(-0.48%)
Nov 09, 2021	182.72	184.62	181.48	184.19	217,826	+0.59(+0.32%)
Nov 08, 2021	183.70	184.43	181.31	183.60	260,557	+0.10(+0.06%)
Nov 05, 2021	182.03	184.44	181.52	183.50	317,310	+2.56(+1.42%)
Nov 04, 2021	189.96	190.42	179.74	180.94	402,631	-8.17(-4.32%)
Nov 03, 2021	187.66	189.26	184.56	189.11	433,534	+0.05(+0.02%)
Nov 02, 2021	191.77	191.77	187.63	189.06	255,865	-2.06(-1.08%)
Nov 01, 2021	191.98	193.89	190.48	191.12	188,317	-0.61(-0.32%)
Oct 29, 2021	193.14	194.13	190.75	191.74	255,517	-1.69(-0.88%)
Oct 28, 2021	191.75	194.10	190.68	193.43	266,325	+1.78(+0.93%)
Oct 27, 2021	194.09	194.97	191.41	191.65	248,438	-1.61(-0.83%)
Oct 26, 2021	194.63			193.26	429,523	-7.70(-3.83%)
Oct 25, 2021	201.22	201.60	198.73	200.96	200,902	-0.33(-0.16%)
Oct 22, 2021	200.08	202.64	200.06	201.29	171,864	+1.61(+0.81%)
Oct 21, 2021	200.04	200.98	197.85	199.68	167,304	-0.56(-0.28%)
Oct 20, 2021	197.91	200.75	197.85	200.24	176,258	+2.18(+1.10%)
Oct 19, 2021	196.47	198.28	194.87	198.06	179,116	+1.86(+0.95%)
Oct 18, 2021	198.30	198.60	195.07	196.20	281,747	-2.90(-1.46%)
Oct 15, 2021	197.75	200.66	197.06	199.10	319,836	+1.95(+0.99%)
Oct 14, 2021	197.96	197.96	194.30	197.16	337,169	+0.46(+0.24%)
Oct 13, 2021	199.20	199.93	193.90	196.69	354,242	-3.97(-1.98%)
Oct 12, 2021	199.35	203.22	198.03	200.66	355,512	+1.28(+0.64%)
Oct 11, 2021	196.22	200.67	194.91	199.39	362,293	+4.19(+2.15%)
Oct 08, 2021	191.87	196.12	191.87	195.20	305,799	+3.34(+1.74%)
Oct 07, 2021	187.26	193.06	187.19	191.86	357,383	+5.75(+3.09%)
Oct 06, 2021	183.21	186.42	181.55	186.11	240,246	+1.75(+0.95%)
Oct 05, 2021	185.15	186.27	183.27	184.36	270,635	-0.12(-0.07%)
Oct 04, 2021	184.22	186.86	183.96	184.48	222,149	+0.83(+0.45%)
Oct 01, 2021	183.54	184.75	180.15	183.65	210,581	+1.06(+0.58%)
Sep 30, 2021	186.94	187.58	182.40	182.59	354,260	-4.04(-2.16%)
Sep 29, 2021	187.04	188.08	185.82	186.63	142,388	+0.75(+0.40%)
Sep 28, 2021	186.99	187.91	185.14	185.88	310,260	-0.49(-0.26%)
Sep 27, 2021	186.26	188.57	185.57	186.37	223,176	+1.60(+0.87%)
Sep 24, 2021	184.09	188.10	184.09	184.78	282,089	+0.78(+0.43%)
Sep 23, 2021	181.42	185.88	181.42	183.99	239,355	+2.90(+1.60%)
Sep 22, 2021	180.26	182.26	180.26	181.09	176,590	+2.03(+1.14%)
Sep 21, 2021	183.60	183.70	178.75	179.05	209,363	-4.08(-2.23%)
Sep 20, 2021	182.03	183.70	180.10	183.13	194,368	-1.29(-0.70%)
Sep 17, 2021	183.61	185.50	183.05	184.42	497,068	-0.09(-0.05%)
Sep 16, 2021	189.26	190.00	184.40	184.50	185,416	-3.90(-2.07%)
Sep 15, 2021	187.06	190.03	187.04	188.40	201,899	+1.37(+0.73%)
Sep 14, 2021	190.63	190.63	185.86	187.03	211,848	-3.05(-1.61%)
Sep 13, 2021	189.15	191.85	187.31	190.08	252,289	+2.65(+1.41%)
Sep 10, 2021	189.82	189.82	186.68	187.43	190,621	-1.09(-0.58%)
Sep 09, 2021	188.59	190.22	188.19	188.52	114,592	-0.15(-0.08%)
Sep 08, 2021	188.01	189.54	187.28	188.67	162,872	+0.24(+0.13%)
Sep 07, 2021	190.60	190.79	188.40	188.44	161,658	-3.72(-1.93%)
Sep 03, 2021	193.38	193.38	191.29	192.15	121,733	-1.85(-0.96%)
Sep 02, 2021	192.97	194.58	192.51	194.01	166,192	+2.02(+1.05%)
Sep 01, 2021	193.03	193.15	190.07	191.98	207,468	-1.12(-0.58%)
Aug 31, 2021	195.71	196.65	192.71	193.10	439,305	-2.69(-1.37%)
Aug 30, 2021	195.78	197.44	195.34	195.78	374,837	+0.02(+0.01%)
Aug 27, 2021	194.33	196.62	193.84	195.76	132,452	+2.43(+1.26%)
Aug 26, 2021	193.96	194.17	191.70	193.34	106,305	-0.62(-0.32%)
Aug 25, 2021	193.11	195.21	192.46	193.96	184,259	+0.17(+0.09%)
Aug 24, 2021	194.36	195.75	193.43	193.79	137,031	+0.06(+0.03%)
Aug 23, 2021	191.97	194.59	191.44	193.73	214,726	+3.06(+1.60%)
Aug 20, 2021	188.55	191.66	188.55	190.68	126,946	+2.42(+1.28%)
Aug 19, 2021	188.27	191.03	187.33	188.26	173,727	-0.95(-0.50%)
Aug 18, 2021	192.21	192.83	189.16	189.21	196,490	-4.23(-2.19%)
Aug 17, 2021	192.86	194.45	191.94	193.44	295,192	-0.07(-0.04%)
Aug 16, 2021	192.81	194.59	190.93	193.52	171,116	-0.18(-0.09%)
Aug 13, 2021	195.49	196.19	193.52	193.70	103,640	-1.46(-0.75%)
Aug 12, 2021	196.67	197.16	193.87	195.15	160,136	-1.36(-0.69%)
Aug 11, 2021	195.05	196.64	193.22	196.51	145,185	+1.87(+0.96%)
Aug 10, 2021	192.44	196.56	191.87	194.64	141,531	+1.70(+0.88%)
Aug 09, 2021	192.46	193.82	191.64	192.93	251,078	-0.42(-0.22%)
Aug 06, 2021	193.74	195.33	192.71	193.36	166,099	+2.24(+1.17%)
Aug 05, 2021	190.47	191.16	188.58	191.12	187,608	+2.62(+1.39%)
Aug 04, 2021	190.26	190.87	186.71	188.49	222,034	-3.72(-1.93%)
Aug 03, 2021	191.05	192.47	187.72	192.21	241,499	+0.89(+0.46%)
Aug 02, 2021	193.54	195.91	191.14	191.32	144,200	-1.61(-0.83%)
Jul 30, 2021	193.96	195.86	192.43	192.93	232,769	-1.97(-1.01%)
Jul 29, 2021	194.72	196.09	192.71	194.91	154,039	+2.23(+1.16%)
Jul 28, 2021	193.57	195.18	190.84	192.68	130,018	+0.41(+0.21%)
Jul 27, 2021	192.60	194.44	191.09	192.28	122,841	-0.70(-0.36%)
Jul 26, 2021	191.98	193.46	191.40	192.97	167,931	+1.34(+0.70%)
Jul 23, 2021	191.66	192.06	188.89	191.64	107,383	+1.49(+0.78%)
Jul 22, 2021	192.07	192.24	189.56	190.15	114,174	-2.44(-1.26%)
Jul 21, 2021	192.38	194.18	190.41	192.59	366,361	+1.76(+0.92%)
Jul 20, 2021	184.35	191.41	184.35	190.83	330,884	+7.13(+3.88%)
Jul 19, 2021	186.13	186.66	182.21	183.70	270,382	-5.11(-2.70%)
Jul 16, 2021	190.41	191.34	188.44	188.81	141,944	-0.60(-0.32%)
Jul 15, 2021	187.95	190.40	187.81	189.41	169,060	-0.26(-0.14%)
Jul 14, 2021	190.30	192.23	188.05	189.67	217,961	-0.94(-0.49%)
Jul 13, 2021	192.93	193.43	190.21	190.61	208,202	-1.91(-0.99%)
Jul 12, 2021	192.29	193.19	190.62	192.52	208,686	-1.44(-0.74%)
Jul 09, 2021	194.76	195.53	192.77	193.96	316,238	+2.51(+1.31%)
Jul 08, 2021	191.40	193.81	190.39	191.45	221,848	-3.14(-1.61%)
Jul 07, 2021	192.03	195.20	192.03	194.59	237,625	+0.97(+0.50%)
Jul 06, 2021	199.32	199.41	191.90	193.62	256,431	-5.75(-2.88%)
Jul 02, 2021	200.17	200.85	197.75	199.37	123,445	-0.17(-0.08%)
Jul 01, 2021	199.47	199.76	197.95	199.54	198,045	+1.32(+0.66%)
Jun 30, 2021	195.42	198.91	193.61	198.22	217,711	+2.75(+1.41%)
Jun 29, 2021	198.86	199.88	195.30	195.47	251,268	-3.13(-1.58%)
Jun 28, 2021	200.05	200.05	197.37	198.60	143,994	-1.99(-0.99%)
Jun 25, 2021	198.37	201.07	198.13	200.60	259,756	+2.08(+1.05%)
Jun 24, 2021	197.49	199.27	195.79	198.52	229,331	+1.49(+0.75%)
Jun 23, 2021	198.74	199.18	197.03	197.03	156,070	-1.98(-1.00%)
Jun 22, 2021	199.26	199.83	196.43	199.02	246,721	-1.36(-0.68%)
Jun 21, 2021	196.27	201.16	196.27	200.38	247,861	+5.52(+2.83%)
Jun 18, 2021	196.56	197.70	194.80	194.86	400,808	-4.19(-2.11%)
Jun 17, 2021	203.91	204.40	197.64	199.06	237,682	-4.84(-2.38%)
Jun 16, 2021	206.75	207.65	203.76	203.90	235,290	-3.10(-1.50%)
Jun 15, 2021	206.74	207.77	206.14	207.00	211,594	+0.27(+0.13%)
Jun 14, 2021	207.86	207.88	205.27	206.73	197,519	-1.13(-0.54%)
Jun 11, 2021	208.32	209.06	206.80	207.86	167,755	+0.24(+0.11%)
Jun 10, 2021	210.13	210.80	207.39	207.62	153,855	-0.26(-0.13%)
Jun 09, 2021	209.61	210.68	207.54	207.89	297,773	-1.53(-0.73%)
Jun 08, 2021	207.77	210.12	206.22	209.42	174,235	+1.30(+0.62%)
Jun 07, 2021	209.15	209.50	206.09	208.12	377,591	-0.91(-0.44%)
Jun 04, 2021	206.80	210.22	206.79	209.04	257,844	+1.54(+0.74%)
Jun 03, 2021	205.74	207.50	201.56	207.49	325,358	+1.59(+0.77%)
Jun 02, 2021	205.04	206.04	203.19	205.90	266,101	+0.78(+0.38%)
Jun 01, 2021	205.88	207.61	203.55	205.12	269,053	+1.77(+0.87%)
May 28, 2021	203.50	203.62	201.79	203.35	255,400	+0.55(+0.27%)
May 27, 2021	201.61	203.81	201.35	202.80	595,038	+3.74(+1.88%)
May 26, 2021	197.95	199.18	195.01	199.06	559,422	+0.84(+0.42%)
May 25, 2021	201.99	203.10	197.54	198.22	308,776	-3.81(-1.88%)
May 24, 2021	200.72	202.41	199.38	202.02	309,620	+2.13(+1.07%)
May 21, 2021	199.66	201.96	198.94	199.89	170,033	+1.04(+0.52%)
May 20, 2021	199.43	199.96	198.07	198.85	223,630	-0.58(-0.29%)
May 19, 2021	198.99	199.61	195.95	199.43	221,601	-0.18(-0.09%)
May 18, 2021	202.39	203.87	199.47	199.61	139,867	-3.25(-1.60%)
May 17, 2021	202.50	204.06	200.61	202.85	197,733	+0.59(+0.29%)
May 14, 2021	202.34	202.72	200.57	202.26	141,099	+0.86(+0.43%)
May 13, 2021	197.43	202.33	196.56	201.41	197,983	+2.95(+1.48%)
May 12, 2021	201.92	203.27	198.41	198.46	247,830	-2.40(-1.19%)
May 11, 2021	204.28	204.28	199.12	200.85	250,620	-4.37(-2.13%)
May 10, 2021	204.84	209.36	204.13	205.22	289,287	+2.23(+1.10%)
May 07, 2021	202.37	203.77	200.83	203.00	230,323	-1.23(-0.60%)
May 06, 2021	200.89	208.60	200.80	204.23	572,309	+5.09(+2.56%)
May 05, 2021	200.23	200.46	196.21	199.14	356,871	-1.42(-0.71%)
May 04, 2021	200.73	202.30	199.64	200.56	257,451	-0.70(-0.35%)
May 03, 2021	199.46	202.16	197.77	201.26	260,519	+2.64(+1.33%)
Apr 30, 2021	198.36	199.49	197.17	198.63	242,756	-0.61(-0.31%)
Apr 29, 2021	197.33	200.60	197.33	199.23	307,967	+2.55(+1.30%)
Apr 28, 2021	193.42	196.98	193.42	196.68	266,163	+2.61(+1.34%)
Apr 27, 2021	193.42	195.66	193.14	194.07	401,966	+0.45(+0.23%)
Apr 26, 2021	193.99	194.67	192.26	193.62	323,087	+0.78(+0.41%)
Apr 23, 2021	191.79	193.82	191.19	192.84	318,972	+2.10(+1.10%)
Apr 22, 2021	194.66	196.31	190.49	190.74	479,869	-4.38(-2.24%)
Apr 21, 2021	194.14	195.99	193.88	195.12	341,412	+0.94(+0.48%)
Apr 20, 2021	196.10	196.46	192.68	194.18	309,058	-2.27(-1.16%)
Apr 19, 2021	195.65	197.15	192.56	196.46	384,325	+1.81(+0.93%)
Apr 16, 2021	196.28	196.46	192.88	194.64	292,890	-0.27(-0.14%)
Apr 15, 2021	194.29	195.20	193.01	194.91	369,469	+0.46(+0.24%)
Apr 14, 2021	192.48	196.20	192.48	194.45	457,957	+1.60(+0.83%)
Apr 13, 2021	194.61	196.81	192.35	192.85	391,612	-3.85(-1.96%)
Apr 12, 2021	194.24	196.95	194.12	196.71	239,591	+3.18(+1.64%)
Apr 09, 2021	194.16	194.99	192.23	193.53	249,384	+0.22(+0.11%)
Apr 08, 2021	191.03	193.60	189.75	193.31	281,751	+1.51(+0.79%)
Apr 07, 2021	194.19	194.45	190.62	191.81	309,296	-2.19(-1.13%)
Apr 06, 2021	193.03	195.90	192.75	194.00	330,401	-0.22(-0.11%)
Apr 05, 2021	192.88	194.74	192.34	194.21	380,961	+3.15(+1.65%)
Apr 01, 2021	192.71	193.08	189.47	191.06	264,349	-1.52(-0.79%)
Mar 31, 2021	192.32	194.65	191.86	192.57	409,920	+0.17(+0.09%)
Mar 30, 2021	193.75	194.34	190.78	192.41	285,718	-1.58(-0.82%)
Mar 29, 2021	190.28	195.03	190.22	193.99	463,809	+3.93(+2.07%)
Mar 26, 2021	187.70	190.51	186.47	190.06	259,111	+2.82(+1.51%)
Mar 25, 2021	182.13	187.49	180.15	187.23	353,463	+5.63(+3.10%)
Mar 24, 2021	180.75	186.25	180.72	181.60	305,346	+2.47(+1.38%)
Mar 23, 2021	180.92	182.62	177.85	179.13	494,735	-4.29(-2.34%)
Mar 22, 2021	183.86	184.51	180.61	183.42	318,677	-1.11(-0.60%)
Mar 19, 2021	185.29	185.29	181.64	184.54	635,806	-1.13(-0.61%)
Mar 18, 2021	185.54	187.36	184.22	185.67	356,849	+0.50(+0.27%)
Mar 17, 2021	183.00	186.38	181.38	185.17	306,875	+2.63(+1.44%)
Mar 16, 2021	184.79	185.16	181.30	182.54	451,104	-2.95(-1.59%)
Mar 15, 2021	183.08	186.03	182.55	185.49	468,695	+2.98(+1.63%)
Mar 12, 2021	180.82	183.49	180.13	182.51	358,095	+4.85(+2.73%)
Mar 11, 2021	175.15	178.29	174.71	177.66	418,353	+1.92(+1.09%)
Mar 10, 2021	172.63	177.19	171.57	175.74	331,773	+2.59(+1.50%)
Mar 09, 2021	177.50	178.00	172.20	173.15	473,014	-5.62(-3.14%)
Mar 08, 2021	175.77	181.58	175.32	178.78	389,145	+5.14(+2.96%)
Mar 05, 2021	169.29	174.80	167.56	173.64	378,726	+5.84(+3.48%)
Mar 04, 2021	171.33	172.70	166.12	167.80	496,721	-2.68(-1.57%)
Mar 03, 2021	168.72	171.74	167.46	170.48	426,004	+2.43(+1.45%)
Mar 02, 2021	166.80	168.76	165.89	168.04	302,849	+1.14(+0.68%)
Mar 01, 2021	166.59	169.04	166.36	166.90	505,665	+2.34(+1.42%)
Feb 26, 2021	169.46	170.28	164.44	164.56	619,344	-6.85(-3.99%)
Feb 25, 2021	175.00	176.26	170.35	171.41	308,432	-3.49(-2.00%)
Feb 24, 2021	173.92	176.88	173.92	174.90	367,626	+1.56(+0.90%)
Feb 23, 2021	177.94	178.35	170.21	173.34	631,810	-3.92(-2.21%)
Feb 22, 2021	170.29	178.99	169.42	177.26	715,381	+7.91(+4.67%)
Feb 19, 2021	166.54	169.44	166.26	169.35	449,864	+3.44(+2.07%)
Feb 18, 2021	164.90	166.14	164.15	165.91	399,631	+0.01(+0.01%)
Feb 17, 2021	162.63	166.69	161.23	165.90	464,129	+3.03(+1.86%)
Feb 16, 2021	165.17	166.44	162.53	162.87	663,275	-0.90(-0.55%)
Feb 12, 2021	158.75	164.40	158.46	163.77	461,372	+5.21(+3.28%)
Feb 11, 2021	158.54	167.14	157.63	158.56	798,370	+2.57(+1.65%)
Feb 10, 2021	156.33	157.24	155.20	156.00	345,973	+0.51(+0.33%)
Feb 09, 2021	153.73	155.51	152.96	155.49	372,339	+2.05(+1.33%)
Feb 08, 2021	153.56	154.59	152.34	153.44	318,941	+1.04(+0.68%)
Feb 05, 2021	151.38	154.14	150.63	152.40	435,883	+2.46(+1.64%)
Feb 04, 2021	150.52	151.00	148.75	149.94	590,835	+0.05(+0.03%)
Feb 03, 2021	148.42	150.32	147.82	149.89	332,998	+1.47(+0.99%)
Feb 02, 2021	148.69	150.07	146.91	148.42	482,654	+1.72(+1.17%)
Feb 01, 2021	146.92	148.52	145.39	146.70	453,635	+0.41(+0.28%)
Jan 29, 2021	149.96	150.66	146.08	146.29	372,324	-4.30(-2.85%)
Jan 28, 2021	152.45	153.07	149.96	150.59	408,453	-1.16(-0.77%)
Jan 27, 2021	148.77	154.73	148.63	151.75	815,179	+2.16(+1.44%)
Jan 26, 2021	156.82	157.77	149.52	149.59	501,611	-5.23(-3.38%)
Jan 25, 2021	155.37	157.30	153.87	154.83	302,011	-1.05(-0.67%)
Jan 22, 2021	154.88	156.74	152.94	155.88	335,543	+0.70(+0.45%)
Jan 21, 2021	156.07	158.23	155.03	155.18	318,087	-1.46(-0.93%)
Jan 20, 2021	158.29	158.85	156.46	156.64	302,111	-1.96(-1.24%)
Jan 19, 2021	161.01	161.56	158.36	158.60	333,368	-0.84(-0.52%)
Jan 15, 2021	159.23	160.47	156.32	159.44	319,411	-0.51(-0.32%)
Jan 14, 2021	160.50	163.05	159.63	159.95	405,597	+0.67(+0.42%)
Jan 13, 2021	159.55	160.86	158.31	159.28	240,464	-0.85(-0.53%)
Jan 12, 2021	157.89	161.16	157.25	160.13	291,677	+2.80(+1.78%)
Jan 11, 2021	155.99	159.10	155.99	157.33	281,888	+0.10(+0.06%)
Jan 08, 2021	158.97	160.77	155.31	157.23	434,593	-0.60(-0.38%)
Jan 07, 2021	159.61	159.61	156.77	157.83	506,540	-1.15(-0.73%)
Jan 06, 2021	151.77	159.43	151.77	158.98	498,159	+5.04(+3.27%)
Jan 05, 2021	152.66	155.31	152.52	153.94	421,717	+1.40(+0.92%)
Jan 04, 2021	157.74	157.95	150.80	152.54	509,343	-5.98(-3.77%)
Dec 31, 2020		158.52	158.52	158.52	213,803	+1.80(+1.15%)
Dec 30, 2020	154.92	157.51	154.70	156.71	213,803	+1.82(+1.18%)
Dec 29, 2020	156.18	156.23	153.25	154.89	271,834	-0.29(-0.19%)
Dec 28, 2020	154.70	157.30	154.39	155.18	191,722	+1.39(+0.90%)
Dec 24, 2020	154.91	154.91	152.38	153.79	101,738	-1.07(-0.69%)
Dec 23, 2020	153.01	155.45	152.47	154.86	190,545	+2.72(+1.78%)
Dec 22, 2020	153.41	154.23	151.59	152.15	321,274	-1.53(-0.99%)
Dec 21, 2020	155.16	156.30	151.97	153.67	452,486	-4.04(-2.56%)
Dec 18, 2020	158.59	160.41	156.68	157.72	1,050,724	-0.79(-0.50%)
Dec 17, 2020	162.38	162.64	158.44	158.51	446,011	-3.86(-2.38%)
Dec 16, 2020	164.07	164.71	160.97	162.37	333,809	-1.35(-0.82%)
Dec 15, 2020	163.09	164.83	161.59	163.72	340,333	+1.01(+0.62%)
Dec 14, 2020	166.44	167.28	161.85	162.70	443,480	-2.53(-1.53%)
Dec 11, 2020	161.76	166.70	161.76	165.23	480,515	+3.01(+1.86%)
Dec 10, 2020	159.50	163.90	159.50	162.22	515,937	+0.95(+0.59%)
Dec 09, 2020	160.71	162.66	160.30	161.27	492,527	+1.72(+1.08%)
Dec 08, 2020	157.37	160.62	157.37	159.55	451,739	+1.44(+0.91%)
Dec 07, 2020	155.65	158.43	153.53	158.11	495,895	+2.19(+1.40%)
Dec 04, 2020	152.60	157.72	152.08	155.92	305,968	+3.68(+2.42%)
Dec 03, 2020	152.53	154.44	151.69	152.24	338,212	+0.52(+0.34%)
Dec 02, 2020	151.28	153.33	149.05	151.72	386,456	-1.16(-0.76%)

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.