Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	268.80	271.58	265.65	266.07	298,479	-3.50(-1.30%)
Dec 30, 2021	269.97	275.89	269.10	269.57	171,653	-0.62(-0.23%)
Dec 29, 2021	266.17	270.97	265.00	270.19	207,711	+4.02(+1.51%)
Dec 28, 2021	274.35	274.46	262.42	266.17	296,715	-6.59(-2.42%)
Dec 27, 2021	274.78	276.25	269.81	272.76	187,423	-0.50(-0.18%)
Dec 23, 2021	270.00	276.01	266.44	273.26	210,437	+3.87(+1.44%)
Dec 22, 2021	266.47	269.99	260.26	269.39	290,886	+3.82(+1.44%)
Dec 21, 2021	265.57	265.65	255.26	265.57	291,708	+9.66(+3.78%)
Dec 20, 2021	263.21	264.62	253.50	255.91	569,399	-6.79(-2.59%)
Dec 17, 2021	256.71	267.16	252.72	262.70	1,250,248	+3.96(+1.53%)
Dec 16, 2021	268.29	269.37	258.02	258.74	415,183	-10.26(-3.81%)
Dec 15, 2021	258.15	273.38	257.94	269.00	446,463	+13.68(+5.36%)
Dec 14, 2021	262.44	263.44	252.69	255.32	525,441	-9.28(-3.51%)
Dec 13, 2021	262.75	266.24	257.04	264.60	546,843	+2.08(+0.79%)
Dec 10, 2021	267.29	271.64	260.98	262.52	1,334,601	-5.98(-2.23%)
Dec 09, 2021	276.28	283.27	268.49	268.50	528,504	-8.82(-3.18%)
Dec 08, 2021	275.00	284.71	269.69	277.32	346,203	+4.82(+1.77%)
Dec 07, 2021	264.50	273.57	262.45	272.50	395,645	+13.36(+5.16%)
Dec 06, 2021	263.20	271.81	256.68	259.14	734,023	-4.03(-1.53%)
Dec 03, 2021	289.58	292.74	250.76	263.17	1,303,630	-24.07(-8.38%)
Dec 02, 2021	282.75	289.00	281.69	287.24	249,943	+3.78(+1.33%)
Dec 01, 2021	289.65	293.52	282.52	283.46	343,373	-4.98(-1.73%)
Nov 30, 2021	295.69	297.02	286.97	288.44	589,406	-7.43(-2.51%)
Nov 29, 2021	298.00	299.65	294.03	295.87	321,414	+0.48(+0.16%)
Nov 26, 2021	295.26	303.46	294.02	295.39	178,809	-2.17(-0.73%)
Nov 24, 2021	292.40	301.11	286.00	297.56	450,718	+6.76(+2.32%)
Nov 23, 2021	296.32	297.02	285.00	290.80	425,978	-8.03(-2.69%)
Nov 22, 2021	300.77	302.60	294.26	298.83	505,427	-2.17(-0.72%)
Nov 19, 2021	303.91	310.25	300.37	301.00	313,677	-2.85(-0.94%)
Nov 18, 2021	311.00	305.16	302.88	303.85	283,178	-7.02(-2.26%)
Nov 17, 2021	316.40	319.70	310.02	310.87	198,155	-6.14(-1.94%)
Nov 16, 2021	317.91	322.09	316.89	317.01	225,765	+0.79(+0.25%)
Nov 15, 2021	313.97	317.39	312.92	316.22	311,521	+1.37(+0.44%)
Nov 12, 2021	316.63	319.71	313.74	314.85	176,163	+0.23(+0.07%)
Nov 11, 2021	308.18	315.72	305.31	314.62	216,684	+6.94(+2.26%)
Nov 10, 2021	318.52		305.81	307.68	288,018	-10.61(-3.33%)
Nov 09, 2021	315.52	323.38	313.47	318.29	361,297	+4.82(+1.54%)
Nov 08, 2021	308.47	318.26	304.92	313.47	424,954	+5.47(+1.78%)
Nov 05, 2021	292.56	323.62	290.31	308.00	751,742	+6.39(+2.12%)
Nov 04, 2021	307.54	308.83	297.33	301.61	610,529	-10.37(-3.32%)
Nov 03, 2021	313.47	315.74	304.66	311.98	413,712	-0.88(-0.28%)
Nov 02, 2021	308.75	313.28	306.17	312.86	382,640	+4.16(+1.35%)
Nov 01, 2021	312.10	309.07	304.72	308.70	371,094	-1.32(-0.43%)
Oct 29, 2021	308.90	312.65	299.00	310.02	439,525	+0.03(+0.01%)
Oct 28, 2021	299.92	310.00		309.99	337,629	+10.66(+3.56%)
Oct 27, 2021	304.88	308.44	296.38	299.33	163,140	-4.59(-1.51%)
Oct 26, 2021	301.50			303.92	203,672	+1.72(+0.57%)
Oct 25, 2021	304.33	308.70	301.93	302.20	240,743	-2.13(-0.70%)
Oct 22, 2021	304.94	307.17	301.54	304.33	116,877	+0.98(+0.32%)
Oct 21, 2021	299.54	303.58	298.29	303.35	161,596	+4.66(+1.56%)
Oct 20, 2021	302.28	304.04	298.51	298.69	204,272	-1.24(-0.41%)
Oct 19, 2021	294.21	303.64	292.02	299.93	187,827	+8.02(+2.75%)
Oct 18, 2021	300.00	300.00	287.47	291.91	240,066	-8.58(-2.86%)
Oct 15, 2021	304.50	305.55	299.16	300.49	246,603	-3.54(-1.16%)
Oct 14, 2021	303.41	305.18	301.18	304.03	219,689	+3.78(+1.26%)
Oct 13, 2021	298.76	301.79	297.67	300.25	264,449	+2.74(+0.92%)
Oct 12, 2021	297.27	301.77	295.39	297.51	221,746	+4.28(+1.46%)
Oct 11, 2021	289.29	296.06	288.10	293.23	147,425	+2.31(+0.79%)
Oct 08, 2021	293.70	295.26	289.86	290.92	146,863	-2.08(-0.71%)
Oct 07, 2021	292.77	296.77	289.21	293.00	260,939	+1.37(+0.47%)
Oct 06, 2021	286.44	291.86	284.12	291.63	272,985	+4.60(+1.60%)
Oct 05, 2021	280.00	289.55	277.66	287.03	523,793	+7.64(+2.73%)
Oct 04, 2021	282.91	282.91	271.46	279.39	473,612	-5.94(-2.08%)

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.