Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	234.49	235.07	233.86	233.86	3,613,440	-0.75(-0.32%)
Dec 30, 2021	235.47	236.04	234.40	234.60	4,646,456	-0.38(-0.16%)
Dec 29, 2021	234.93	235.52	234.12	234.98	3,145,336	+0.13(+0.06%)
Dec 28, 2021	235.43	236.12	234.44	234.85	4,089,413	-0.48(-0.21%)
Dec 27, 2021	232.93	235.33	232.79	235.33	4,537,958	+3.05(+1.31%)
Dec 23, 2021	231.51	232.94	231.15	232.28	3,030,813	+1.59(+0.69%)
Dec 22, 2021	228.38	230.76	228.30	230.69	3,317,264	+2.26(+0.99%)
Dec 21, 2021	226.03	228.58	225.09	228.43	4,308,166	+4.39(+1.96%)
Dec 20, 2021	224.01	224.25	222.05	224.04	6,049,928	-3.19(-1.41%)
Dec 17, 2021	226.81	228.89	225.21	227.23	4,619,203	-1.04(-0.46%)
Dec 16, 2021	231.91	232.10	227.44	228.27	4,009,775	-2.59(-1.12%)
Dec 15, 2021	227.35	230.91	225.70	230.86	3,853,524	+3.50(+1.54%)
Dec 14, 2021	227.24	228.60	225.89	227.36	3,481,242	-1.72(-0.75%)
Dec 13, 2021	231.15	231.25	228.87	229.07	6,049,438	-2.10(-0.91%)
Dec 10, 2021	231.07	231.51	229.29	231.18	2,705,153	+1.56(+0.68%)
Dec 09, 2021	231.17	231.54	229.49	229.62	2,955,932	-2.21(-0.95%)
Dec 08, 2021	231.22	232.00	230.32	231.83	3,540,573	+0.99(+0.43%)
Dec 07, 2021	229.28	231.34	229.07	230.83	4,438,735	+4.83(+2.14%)
Dec 06, 2021	224.50	226.98	222.90	226.00	4,362,825	+2.87(+1.28%)
Dec 03, 2021	226.64	227.07	221.04	223.13	6,032,302	-2.62(-1.16%)
Dec 02, 2021	222.18	226.50	222.07	225.75	4,401,974	+3.61(+1.63%)
Dec 01, 2021	228.17	229.57	221.87	222.14	5,466,997	-3.18(-1.41%)
Nov 30, 2021	228.73	229.37	224.97	225.31	7,487,724	-4.59(-2.00%)
Nov 29, 2021	230.17	230.94	228.27	229.91	4,961,865	+2.14(+0.94%)
Nov 26, 2021	228.97	229.80	226.75	227.76	5,937,396	-5.04(-2.16%)
Nov 24, 2021	230.80	232.80	230.31	232.80	2,274,817	+0.78(+0.34%)
Nov 23, 2021	231.73	232.69	229.93	232.02	3,964,617	+0.08(+0.03%)
Nov 22, 2021	233.89	235.11	231.87	231.94	4,044,450	-1.12(-0.48%)
Nov 19, 2021	233.65	234.16	232.92	233.06	3,475,875	-0.67(-0.28%)
Nov 18, 2021	233.85	233.82	232.13	233.73	3,634,609	+0.37(+0.16%)
Nov 17, 2021	234.14	234.14	233.01	233.36	2,910,551	-0.97(-0.41%)
Nov 16, 2021	233.24	234.85	232.99	234.33	3,052,784	+1.00(+0.43%)
Nov 15, 2021	233.99	234.21	232.73	233.32	3,761,646	+0.00(+0.00%)
Nov 12, 2021	232.25	233.60	231.84	233.32	2,507,290	+1.72(+0.74%)
Nov 11, 2021	232.28	232.36	231.59	231.60	2,358,910	+0.39(+0.17%)
Nov 10, 2021	232.73			231.22	3,476,114	-2.40(-1.03%)
Nov 09, 2021	234.57	234.66	232.78	233.62	2,861,425	-0.68(-0.29%)
Nov 08, 2021	234.69	235.07	233.98	234.30	3,523,065	+0.39(+0.17%)
Nov 05, 2021	234.29	235.02	232.97	233.91	4,060,992	+0.90(+0.39%)
Nov 04, 2021	232.63	233.37	232.16	233.01	3,685,275	+0.88(+0.38%)
Nov 03, 2021	230.37	232.34	229.99	232.13	3,837,203	+1.63(+0.71%)
Nov 02, 2021	230.01	230.60	229.62	230.50	4,149,659	+0.71(+0.31%)
Nov 01, 2021	229.46	229.82	228.47	229.79	4,105,142	+1.14(+0.50%)
Oct 29, 2021	227.27	228.86	227.16	228.65	3,694,734	+0.30(+0.13%)
Oct 28, 2021	226.75	228.35	226.60	228.35	2,181,248	+2.41(+1.07%)
Oct 27, 2021	227.82	227.85	225.83	225.94	3,533,269	-1.55(-0.68%)
Oct 26, 2021	228.40			227.49	2,924,365	-0.09(-0.04%)
Oct 25, 2021	226.88	227.73	225.94	227.58	2,248,309	+1.39(+0.61%)
Oct 22, 2021	226.42	227.11	225.18	226.19	2,222,253	-0.43(-0.19%)
Oct 21, 2021	225.75	226.76	225.53	226.62	2,939,155	+0.62(+0.27%)
Oct 20, 2021	225.41	226.18	225.25	226.01	2,940,685	+0.88(+0.39%)
Oct 19, 2021	224.39	225.15	224.02	225.13	2,778,266	+1.63(+0.73%)
Oct 18, 2021	222.05	223.58	221.45	223.50	3,189,772	+0.81(+0.36%)
Oct 15, 2021	222.65	223.10	222.24	222.69	2,816,299	+1.31(+0.59%)
Oct 14, 2021	219.77	221.43	219.57	221.37	2,786,803	+3.62(+1.66%)
Oct 13, 2021	217.32	218.15	215.85	217.75	3,294,575	+0.98(+0.45%)
Oct 12, 2021	217.46	217.83	216.34	216.77	3,002,890	-0.15(-0.07%)
Oct 11, 2021	218.19	219.66	216.85	216.92	2,440,511	-1.57(-0.72%)
Oct 08, 2021	219.47	219.62	218.14	218.50	1,992,015	-0.48(-0.22%)
Oct 07, 2021	218.60	220.40	218.32	218.98	3,192,549	+2.08(+0.96%)
Oct 06, 2021	214.15	216.97	213.28	216.90	3,185,942	+0.90(+0.42%)
Oct 05, 2021	214.68	217.14	214.36	216.00	3,696,528	+2.00(+0.93%)
Oct 04, 2021	216.42	216.58	212.85	214.00	5,163,874	-3.27(-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.