Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	254.88	255.94	254.12	254.94	1,597,386	+0.82(+0.32%)
Dec 30, 2021	255.83	256.07	253.64	254.12	1,802,531	-1.22(-0.48%)
Dec 29, 2021	255.30	256.51	254.83	255.34	1,386,441	+0.58(+0.23%)
Dec 28, 2021	254.48	256.04	254.16	254.76	1,371,127	-0.34(-0.13%)
Dec 27, 2021	253.42	255.11	252.97	255.10	1,561,971	+2.18(+0.86%)
Dec 23, 2021	252.90	254.28	252.45	252.93	1,587,675	+0.96(+0.38%)
Dec 22, 2021	251.38	252.44	251.16	251.97	1,887,591	+0.52(+0.21%)
Dec 21, 2021	251.35	253.43	250.52	251.44	2,997,237	+2.53(+1.02%)
Dec 20, 2021	246.92	249.13	245.78	248.91	2,969,348	+0.03(+0.01%)
Dec 17, 2021	251.07	251.88	248.10	248.88	6,274,459	-3.66(-1.45%)
Dec 16, 2021	252.56	253.82	251.16	252.55	2,467,829	+0.98(+0.39%)
Dec 15, 2021	249.32	252.66	248.61	251.57	2,777,385	+1.90(+0.76%)
Dec 14, 2021	250.12	250.68	248.93	249.66	3,887,470	-0.54(-0.22%)
Dec 13, 2021	251.28	252.84	249.55	250.21	3,026,635	-1.79(-0.71%)
Dec 10, 2021	250.96	252.28	249.58	251.99	2,660,084	+2.50(+1.00%)
Dec 09, 2021	246.79	250.22	245.71	249.49	3,106,329	+2.62(+1.06%)
Dec 08, 2021	247.27	249.94	246.40	246.87	3,629,712	-0.31(-0.13%)
Dec 07, 2021	244.37	247.63	243.89	247.18	2,729,928	+3.92(+1.61%)
Dec 06, 2021	240.04	244.35	240.01	243.26	3,803,528	+6.14(+2.59%)
Dec 03, 2021	238.06	238.40	235.45	237.12	3,396,176	+0.50(+0.21%)
Dec 02, 2021	233.63	238.08	233.00	236.62	3,465,909	+4.39(+1.89%)
Dec 01, 2021	233.72	238.61	232.16	232.22	3,443,922	-0.40(-0.17%)
Nov 30, 2021	235.27	235.76	232.00	232.62	4,032,759	-4.11(-1.74%)
Nov 29, 2021	238.20	238.64	236.29	236.73	2,204,999	+0.27(+0.12%)
Nov 26, 2021	238.82	239.44	234.81	236.46	2,720,761	-6.72(-2.76%)
Nov 24, 2021	240.70	243.81	240.28	243.17	2,795,260	+1.38(+0.57%)
Nov 23, 2021	241.00	241.92	239.33	241.79	2,928,812	+2.05(+0.86%)
Nov 22, 2021	238.97	241.60	238.54	239.74	2,578,503	+1.45(+0.61%)
Nov 19, 2021	239.56	239.59	236.66	238.29	2,900,657	-1.45(-0.60%)
Nov 18, 2021	239.44	239.74	237.47	239.74	1,851,536	+0.75(+0.31%)
Nov 17, 2021	238.73	239.60	236.94	238.99	1,492,911	+0.22(+0.09%)
Nov 16, 2021	239.76	240.41	238.70	238.77	2,297,524	-0.45(-0.19%)
Nov 15, 2021	237.08	240.00	237.08	239.23	1,807,140	+2.15(+0.91%)
Nov 12, 2021	236.59	237.40	235.40	237.08	1,718,504	+0.48(+0.20%)
Nov 11, 2021	239.60	239.60	235.75	236.60	1,734,500	-2.81(-1.17%)
Nov 10, 2021	237.21			239.41	1,897,180	+0.21(+0.09%)
Nov 09, 2021	239.20	239.94	236.87	239.20	2,388,461	-0.18(-0.08%)
Nov 08, 2021	240.97	241.79	238.27	239.38	2,612,471	-1.52(-0.63%)
Nov 05, 2021	240.88	243.57	240.82	240.90	3,409,105	+1.18(+0.49%)
Nov 04, 2021	237.51	240.40	236.64	239.72	2,866,635	+2.89(+1.22%)
Nov 03, 2021	234.55	237.51	234.47	236.82	2,536,571	+1.10(+0.47%)
Nov 02, 2021	238.11	238.55	234.71	235.73	2,774,741	-1.27(-0.53%)
Nov 01, 2021	232.47	238.04	235.27	237.00	4,717,379	+4.76(+2.05%)
Oct 29, 2021	229.83	232.75	229.32	232.24	4,577,638	+0.05(+0.02%)
Oct 28, 2021	230.20	232.74	229.38	232.19	3,648,054	+2.62(+1.14%)
Oct 27, 2021	227.98	231.36	225.90	229.57	5,634,876	+5.97(+2.67%)
Oct 26, 2021	224.60		223.34	223.60	3,241,823	-0.87(-0.39%)
Oct 25, 2021	226.26	226.28	223.68	224.47	3,360,666	-1.04(-0.46%)
Oct 22, 2021	227.66	229.11	225.10	225.51	3,471,893	-2.80(-1.23%)
Oct 21, 2021	227.15	228.79	226.34	228.31	2,857,258	+1.59(+0.70%)
Oct 20, 2021	227.37	229.49	226.31	226.72	3,213,537	-2.89(-1.26%)
Oct 19, 2021	230.03	230.71	228.44	229.61	2,190,235	+0.48(+0.21%)
Oct 18, 2021	229.28	230.25	228.06	229.13	2,626,030	+0.01(+0.00%)
Oct 15, 2021	231.94	233.02	228.87	229.12	2,711,783	-2.18(-0.94%)
Oct 14, 2021	229.71	232.12	228.92	231.29	2,656,456	+1.80(+0.78%)
Oct 13, 2021	230.08	230.65	226.89	229.50	3,398,648	-1.77(-0.76%)
Oct 12, 2021	234.30	235.12	230.94	231.26	2,481,460	-1.95(-0.84%)
Oct 11, 2021	234.65	235.63	233.09	233.21	1,590,167	-1.06(-0.45%)
Oct 08, 2021	235.74	236.10	233.71	234.27	1,784,387	-0.59(-0.25%)
Oct 07, 2021	234.56	236.40	234.25	234.86	2,562,755	+1.15(+0.49%)
Oct 06, 2021	231.30	233.74	229.84	233.70	2,227,890	+1.78(+0.77%)
Oct 05, 2021	230.74	233.50	229.84	231.93	2,604,314	+2.02(+0.88%)
Oct 04, 2021	228.94	231.54	228.75	229.90	2,364,710	+0.14(+0.06%)

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.