Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	232.84	233.42	232.21	232.21	3,639,016	-0.74(-0.32%)
Dec 30, 2021	233.82	234.38	232.75	232.96	4,679,343	-0.38(-0.16%)
Dec 29, 2021	233.28	233.87	232.47	233.33	3,167,599	+0.14(+0.06%)
Dec 28, 2021	233.77	234.47	232.79	233.19	4,118,358	-0.48(-0.21%)
Dec 27, 2021	231.29	233.68	231.16	233.68	4,570,077	+3.03(+1.31%)
Dec 23, 2021	229.88	231.30	229.53	230.65	3,052,263	+1.58(+0.69%)
Dec 22, 2021	226.78	229.14	226.70	229.07	3,340,740	+2.24(+0.99%)
Dec 21, 2021	224.44	226.98	223.51	226.82	4,338,655	+4.36(+1.96%)
Dec 20, 2021	222.43	222.67	220.49	222.46	6,092,744	-3.17(-1.41%)
Dec 17, 2021	225.21	227.28	223.62	225.63	4,651,894	-1.03(-0.46%)
Dec 16, 2021	230.28	230.47	225.85	226.67	4,038,152	-2.57(-1.12%)
Dec 15, 2021	225.75	229.28	224.11	229.24	3,880,796	+3.48(+1.54%)
Dec 14, 2021	225.65	227.00	224.30	225.76	3,505,879	-1.71(-0.75%)
Dec 13, 2021	229.53	229.62	227.26	227.47	6,092,251	-2.09(-0.91%)
Dec 10, 2021	229.45	229.88	227.68	229.56	2,724,297	+1.55(+0.68%)
Dec 09, 2021	229.54	229.91	227.88	228.00	2,976,851	-2.19(-0.95%)
Dec 08, 2021	229.59	230.37	228.70	230.20	3,565,630	+0.99(+0.43%)
Dec 07, 2021	227.67	229.72	227.46	229.21	4,470,148	+4.80(+2.14%)
Dec 06, 2021	222.92	225.39	221.33	224.41	4,393,701	+2.85(+1.28%)
Dec 03, 2021	225.05	225.47	219.48	221.56	6,074,993	-2.60(-1.16%)
Dec 02, 2021	220.62	224.91	220.51	224.16	4,433,127	+3.58(+1.62%)
Dec 01, 2021	226.56	227.96	220.31	220.57	5,505,687	-3.15(-1.41%)
Nov 30, 2021	227.12	227.75	223.39	223.73	7,540,715	-4.56(-2.00%)
Nov 29, 2021	228.55	229.31	226.67	228.29	4,996,981	+2.13(+0.94%)
Nov 26, 2021	227.36	228.18	225.16	226.16	5,979,416	-5.00(-2.16%)
Nov 24, 2021	229.18	231.16	228.69	231.16	2,290,916	+0.78(+0.34%)
Nov 23, 2021	230.10	231.06	228.31	230.39	3,992,675	+0.08(+0.03%)
Nov 22, 2021	232.25	233.46	230.25	230.31	4,073,072	-1.11(-0.48%)
Nov 19, 2021	232.01	232.52	231.28	231.42	3,500,474	-0.66(-0.28%)
Nov 18, 2021	232.21	232.18	230.50	232.09	3,660,332	+0.36(+0.16%)
Nov 17, 2021	232.50	232.50	231.38	231.72	2,931,149	-0.96(-0.41%)
Nov 16, 2021	231.60	233.20	231.36	232.68	3,074,389	+1.00(+0.43%)
Nov 15, 2021	232.34	232.56	231.10	231.68	3,788,268	+0.00(+0.00%)
Nov 12, 2021	230.62	231.96	230.21	231.68	2,525,034	+1.71(+0.74%)
Nov 11, 2021	230.65	230.73	229.96	229.98	2,375,604	+0.38(+0.17%)
Nov 10, 2021	231.10			229.59	3,500,714	-2.39(-1.03%)
Nov 09, 2021	232.92	233.01	231.15	231.98	2,881,676	-0.67(-0.29%)
Nov 08, 2021	233.04	233.42	232.33	232.65	3,547,998	+0.38(+0.16%)
Nov 05, 2021	232.64	233.37	231.34	232.27	4,089,732	+0.89(+0.39%)
Nov 04, 2021	230.99	231.73	230.53	231.38	3,711,356	+0.87(+0.38%)
Nov 03, 2021	228.75	230.71	228.37	230.50	3,864,360	+1.62(+0.71%)
Nov 02, 2021	228.40	228.98	228.00	228.88	4,179,027	+0.71(+0.31%)
Nov 01, 2021	227.85	228.20	226.86	228.18	4,134,195	+1.13(+0.50%)
Oct 29, 2021	225.67	227.25	225.57	227.04	3,720,882	+0.30(+0.13%)
Oct 28, 2021	225.16	226.75	225.00	226.75	2,196,685	+2.40(+1.07%)
Oct 27, 2021	226.22	226.25	224.25	224.35	3,558,275	-1.54(-0.68%)
Oct 26, 2021	226.79			225.89	2,945,061	-0.09(-0.04%)
Oct 25, 2021	225.28	226.13	224.35	225.98	2,264,220	+1.38(+0.61%)
Oct 22, 2021	224.83	225.51	223.60	224.60	2,237,980	-0.43(-0.19%)
Oct 21, 2021	224.17	225.16	223.94	225.03	2,959,955	+0.61(+0.27%)
Oct 20, 2021	223.82	224.59	223.67	224.42	2,961,497	+0.87(+0.39%)
Oct 19, 2021	222.82	223.56	222.44	223.55	2,797,928	+1.62(+0.73%)
Oct 18, 2021	220.49	222.01	219.90	221.93	3,212,346	+0.80(+0.36%)
Oct 15, 2021	221.08	221.53	220.68	221.12	2,836,230	+1.30(+0.59%)
Oct 14, 2021	218.23	219.88	218.03	219.82	2,806,526	+3.59(+1.66%)
Oct 13, 2021	215.79	216.62	214.34	216.22	3,317,891	+0.98(+0.45%)
Oct 12, 2021	215.93	216.30	214.82	215.25	3,024,142	-0.15(-0.07%)
Oct 11, 2021	216.66	218.11	215.32	215.40	2,457,782	-1.56(-0.72%)
Oct 08, 2021	217.93	218.07	216.61	216.96	2,006,112	-0.48(-0.22%)
Oct 07, 2021	217.07	218.85	216.79	217.44	3,215,143	+2.07(+0.96%)
Oct 06, 2021	212.65	215.45	211.78	215.37	3,208,489	+0.89(+0.42%)
Oct 05, 2021	213.17	215.62	212.85	214.48	3,722,689	+1.98(+0.93%)
Oct 04, 2021	214.90	215.06	211.36	212.50	5,200,419	-3.25(-1.51%)

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.