Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	291.03	293.29	288.86	291.30	122,843	-0.22(-0.07%)
Dec 30, 2021	286.20	293.19	286.20	291.52	140,867	+5.32(+1.86%)
Dec 29, 2021	289.19	291.20	285.61	286.20	130,295	-1.81(-0.63%)
Dec 28, 2021	287.92	291.59	287.21	288.02	194,378	-1.08(-0.37%)
Dec 27, 2021	285.11	290.55	282.17	289.10	255,832	+5.56(+1.96%)
Dec 23, 2021	280.84	284.35	276.91	283.53	200,319	+3.93(+1.41%)
Dec 22, 2021	282.72	283.24	277.62	279.60	231,773	-1.25(-0.44%)
Dec 21, 2021	276.74	281.63	276.16	280.85	200,160	+4.76(+1.72%)
Dec 20, 2021	276.64	279.36	268.82	276.09	476,068	-4.72(-1.68%)
Dec 17, 2021	279.93	285.09	276.53	280.81	901,351	+1.70(+0.61%)
Dec 16, 2021	283.22	285.13	277.96	279.11	400,122	+0.35(+0.13%)
Dec 15, 2021	272.63	279.44	271.09	278.76	793,557	+5.06(+1.85%)
Dec 14, 2021	275.17	283.59	273.31	273.69	550,096	-3.65(-1.32%)
Dec 13, 2021	283.44	283.86	275.66	277.34	392,405	-5.84(-2.06%)
Dec 10, 2021	279.09	284.47	278.11	283.18	233,584	+4.63(+1.66%)
Dec 09, 2021	282.62	284.59	278.35	278.55	211,620	-4.61(-1.63%)
Dec 08, 2021	287.94	288.50	279.23	283.16	226,306	-4.47(-1.56%)
Dec 07, 2021	293.76	298.44	286.15	287.63	323,060	-0.66(-0.23%)
Dec 06, 2021	288.36	296.56	283.40	288.29	353,849	+3.03(+1.06%)
Dec 03, 2021	286.03	288.15	279.41	285.26	678,801	+0.75(+0.26%)
Dec 02, 2021	276.83	288.20	276.83	284.51	417,554	+7.99(+2.89%)
Dec 01, 2021	291.02	293.68	276.29	276.53	421,547	-9.26(-3.24%)
Nov 30, 2021	279.65	290.83	279.48	285.79	749,138	+7.54(+2.71%)
Nov 29, 2021	284.24	285.36	275.57	278.25	374,047	-2.28(-0.81%)
Nov 26, 2021	274.69	283.78	274.44	280.53	398,839	-2.29(-0.81%)
Nov 24, 2021	281.79	287.30	280.81	282.82	229,579	-4.61(-1.60%)
Nov 23, 2021	287.43	289.76	281.79	287.43	759,069	-1.80(-0.62%)
Nov 22, 2021	289.38	292.10	284.73	289.22	415,213	+3.38(+1.18%)
Nov 19, 2021	297.39	297.39	285.00	285.85	619,673	-11.80(-3.96%)
Nov 18, 2021	295.92	299.16	289.15	297.65	610,022	+3.90(+1.33%)
Nov 17, 2021	325.69	325.76	292.85	293.75	871,858	-34.09(-10.40%)
Nov 16, 2021	320.46	328.98	320.46	327.83	497,214	+8.64(+2.71%)
Nov 15, 2021	317.97	322.06	315.77	319.19	296,487	+2.51(+0.79%)
Nov 12, 2021	317.42	319.42	314.39	316.68	321,774	+1.79(+0.57%)
Nov 11, 2021	312.54	317.29	311.33	314.90	176,709	+2.48(+0.79%)
Nov 10, 2021	317.89			312.41	297,615	-7.29(-2.28%)
Nov 09, 2021	324.28	325.34	318.19	319.70	254,272	-3.04(-0.94%)
Nov 08, 2021	323.31	325.35	318.93	322.74	141,169	+1.10(+0.34%)
Nov 05, 2021	326.64	331.16	315.69	321.64	314,911	-1.46(-0.45%)
Nov 04, 2021	324.85	329.06	317.48	323.10	248,009	-1.45(-0.45%)
Nov 03, 2021	319.61	328.66	319.61	324.55	292,020	+4.62(+1.44%)
Nov 02, 2021	321.47	321.47	314.51	319.94	300,107	-3.29(-1.02%)
Nov 01, 2021	316.47	324.03	312.81	323.23	368,220	+10.42(+3.33%)
Oct 29, 2021	307.95	315.31	307.71	312.81	377,981	+1.71(+0.55%)
Oct 28, 2021	312.87	315.50	305.78	311.11	410,526	+0.28(+0.09%)
Oct 27, 2021	317.60	319.39	304.14	310.82	554,510	-9.81(-3.06%)
Oct 26, 2021	331.22		317.42	320.63	344,237	-8.53(-2.59%)
Oct 25, 2021	331.58	335.94	327.18	329.17	309,486	-2.41(-0.73%)
Oct 22, 2021	331.58	337.09	327.07	331.58	444,722	+0.97(+0.29%)
Oct 21, 2021	334.65	340.27	325.54	330.61	610,591	-4.54(-1.35%)
Oct 20, 2021	352.30	359.01	333.02	335.15	992,646	+3.23(+0.97%)
Oct 19, 2021	334.51	335.17	329.55	331.91	437,785	+0.26(+0.08%)
Oct 18, 2021	327.83	331.86	326.26	331.65	271,787	+1.21(+0.36%)
Oct 15, 2021	335.00	336.66	330.10	330.44	233,205	-0.03(-0.01%)
Oct 14, 2021	327.08	331.46	325.00	330.47	204,991	+6.81(+2.10%)
Oct 13, 2021	323.42	328.20	322.12	323.66	341,113	+0.28(+0.09%)
Oct 12, 2021	317.19	324.75	313.68	323.38	328,853	+9.56(+3.05%)
Oct 11, 2021	318.36	322.02	313.23	313.81	434,239	-6.23(-1.95%)
Oct 08, 2021	318.03	325.41	315.17	320.05	293,911	+3.06(+0.96%)
Oct 07, 2021	308.38	322.25	308.38	316.99	289,927	+12.75(+4.19%)
Oct 06, 2021	302.63	306.63	300.86	304.24	194,753	-1.50(-0.49%)
Oct 05, 2021	309.08	309.08	303.92	305.74	355,798	-2.52(-0.82%)
Oct 04, 2021	308.68	312.67	306.28	308.26	313,695	-3.04(-0.98%)

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.