Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	213.73	213.81	207.79	208.10	284	-5.71(-2.67%)
Dec 30, 2021	213.73	213.81	209.78	213.81	1,462	+0.04(+0.02%)
Dec 29, 2021	210.08	213.81	210.08	213.77	680	+0.04(+0.02%)
Dec 28, 2021	213.49	213.73	208.85	213.73	579	+5.51(+2.65%)
Dec 27, 2021	211.03	211.91	208.19	208.22	3,901	-5.51(-2.58%)
Dec 23, 2021	207.92	213.73	207.92	213.73	3,959	+2.81(+1.33%)
Dec 22, 2021	208.37	211.00	204.28	210.92	1,469	+9.16(+4.54%)
Dec 21, 2021	207.74	208.25	201.56	201.76	1,616	-4.62(-2.24%)
Dec 20, 2021	206.20	206.38	200.74	206.38	1,115	+0.32(+0.16%)
Dec 17, 2021	202.08	206.10	200.16	206.06	12,178	+0.25(+0.12%)
Dec 16, 2021	206.48	210.96	205.81	205.81	565	-0.31(-0.15%)
Dec 15, 2021	204.29	208.78	202.08	206.12	5,733	+1.65(+0.81%)
Dec 14, 2021	206.01	206.01	202.08	204.47	950	-1.61(-0.78%)
Dec 13, 2021	210.65	210.65	206.00	206.08	284	-0.50(-0.24%)
Dec 10, 2021	212.00	212.42	206.58	206.58	696	-1.95(-0.94%)
Dec 09, 2021	211.93	211.97	206.53	208.53	545	-0.99(-0.47%)
Dec 08, 2021	208.20	211.85	205.64	209.52	387	-0.18(-0.09%)
Dec 07, 2021	209.74	211.17	206.08	209.70	356	+6.80(+3.35%)
Dec 06, 2021	200.83	205.34	199.20	202.90	882	+0.43(+0.21%)
Dec 03, 2021	198.58	202.55	197.60	202.47	1,076	+0.53(+0.26%)
Dec 02, 2021	199.70	203.92	198.58	201.94	692	-5.98(-2.88%)
Dec 01, 2021	206.47	208.92	201.80	207.92	954	+5.39(+2.66%)
Nov 30, 2021	202.92	203.94	197.11	202.53	903	-3.89(-1.88%)
Nov 29, 2021	207.50	207.50	201.76	206.42	289	+3.00(+1.47%)
Nov 26, 2021	207.65	207.65	201.25	203.42	1,272	-9.07(-4.27%)
Nov 24, 2021	209.00	212.57	208.29	212.49	665	+0.07(+0.03%)
Nov 23, 2021	212.58	215.29	209.58	212.42	642	-4.58(-2.11%)
Nov 22, 2021	218.84	220.76	216.20	217.00	936	-0.53(-0.24%)
Nov 19, 2021	217.08	221.08	217.08	217.53	4,339	-1.47(-0.67%)
Nov 18, 2021	215.61	221.48	219.00	219.00	15,594	+8.92(+4.25%)
Nov 17, 2021	214.00	215.96	210.08	210.08	451	-5.34(-2.48%)
Nov 16, 2021	213.99	215.42	211.08	215.42	453	+2.10(+0.98%)
Nov 15, 2021	208.97	213.32	208.34	213.32	675	+3.17(+1.51%)
Nov 12, 2021	210.92	211.59	206.58	210.15	396	+1.14(+0.55%)
Nov 11, 2021	206.49	209.01	206.49	209.01	346	-1.91(-0.91%)
Nov 10, 2021	212.72			210.92	1,044	-5.28(-2.44%)
Nov 09, 2021	216.92	218.00	212.26	216.20	527	+1.55(+0.72%)
Nov 08, 2021	215.77	220.08	214.65	214.65	1,053	-4.27(-1.95%)
Nov 05, 2021	219.42	219.42	214.38	218.92	320	+2.47(+1.14%)
Nov 04, 2021	216.08	219.63	216.08	216.45	583	-0.29(-0.13%)
Nov 03, 2021	216.00	220.31	215.58	216.74	809	+0.82(+0.38%)
Nov 02, 2021	216.00	216.00	212.58	215.92	862	+0.50(+0.23%)
Nov 01, 2021	210.90	215.50	210.58	215.42	1,470	+10.32(+5.03%)
Oct 29, 2021	205.93	207.91	205.02	205.10	3,431	+4.80(+2.40%)
Oct 28, 2021	202.00	202.83	199.70	200.30	1,090	+0.93(+0.47%)
Oct 27, 2021	200.29	200.29	196.00	199.37	509	-1.55(-0.77%)
Oct 26, 2021	200.10			200.92	1,758	+2.84(+1.43%)
Oct 25, 2021	201.74	202.00	198.08	198.08	402	-2.00(-1.00%)
Oct 22, 2021	200.79	200.96	197.41	200.08	459	+2.20(+1.11%)
Oct 21, 2021	198.53	198.63	195.38	197.88	442	-1.54(-0.77%)
Oct 20, 2021	197.29	199.42	194.47	199.42	606	+3.84(+1.96%)
Oct 19, 2021	193.50	196.65	192.50	195.58	635	+3.00(+1.56%)
Oct 18, 2021	192.28	195.28	190.86	192.58	468	-0.98(-0.51%)
Oct 15, 2021	191.89	193.64	190.08	193.56	823	+5.24(+2.78%)
Oct 14, 2021	188.53	188.53	184.17	188.32	480	+3.68(+1.99%)
Oct 13, 2021	186.76	188.32	184.64	184.64	472	+1.45(+0.79%)
Oct 12, 2021	183.00	186.00	183.00	183.19	718	+0.07(+0.04%)
Oct 11, 2021	184.00	186.98	183.00	183.12	3,198	-8.39(-4.38%)
Oct 08, 2021	189.24	192.11	188.43	191.51	505	-2.24(-1.16%)
Oct 07, 2021	190.58	193.76	190.58	193.75	494	+1.43(+0.74%)
Oct 06, 2021	188.49	192.32	188.49	192.32	1,143	-3.27(-1.67%)
Oct 05, 2021	196.01	196.01	192.15	195.59	1,865	+3.51(+1.83%)
Oct 04, 2021	196.10	196.10	192.08	192.08	2,517	+0.08(+0.04%)

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.