Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	254.92	255.98	254.16	254.98	1,597,134	+0.82(+0.32%)
Dec 30, 2021	255.87	256.11	253.68	254.16	1,802,247	-1.22(-0.48%)
Dec 29, 2021	255.34	256.55	254.87	255.38	1,386,222	+0.58(+0.23%)
Dec 28, 2021	254.52	256.08	254.20	254.80	1,370,911	-0.34(-0.13%)
Dec 27, 2021	253.46	255.15	253.01	255.14	1,561,724	+2.18(+0.86%)
Dec 23, 2021	252.94	254.32	252.49	252.97	1,587,424	+0.96(+0.38%)
Dec 22, 2021	251.42	252.48	251.20	252.01	1,887,293	+0.52(+0.21%)
Dec 21, 2021	251.39	253.47	250.56	251.48	2,996,765	+2.53(+1.02%)
Dec 20, 2021	246.96	249.17	245.81	248.95	2,968,879	+0.03(+0.01%)
Dec 17, 2021	251.11	251.92	248.14	248.92	6,273,470	-3.66(-1.45%)
Dec 16, 2021	252.59	253.86	251.20	252.59	2,467,440	+0.98(+0.39%)
Dec 15, 2021	249.36	252.70	248.65	251.61	2,776,947	+1.90(+0.76%)
Dec 14, 2021	250.16	250.72	248.97	249.70	3,886,857	-0.54(-0.22%)
Dec 13, 2021	251.32	252.88	249.59	250.25	3,026,158	-1.79(-0.71%)
Dec 10, 2021	251.00	252.32	249.62	252.03	2,659,664	+2.50(+1.00%)
Dec 09, 2021	246.83	250.25	245.75	249.53	3,105,839	+2.62(+1.06%)
Dec 08, 2021	247.31	249.98	246.44	246.91	3,629,139	-0.31(-0.13%)
Dec 07, 2021	244.41	247.67	243.93	247.22	2,729,498	+3.92(+1.61%)
Dec 06, 2021	240.08	244.39	240.05	243.30	3,802,928	+6.14(+2.59%)
Dec 03, 2021	238.10	238.44	235.48	237.16	3,395,640	+0.50(+0.21%)
Dec 02, 2021	233.67	238.12	233.04	236.65	3,465,363	+4.40(+1.89%)
Dec 01, 2021	233.76	238.65	232.19	232.26	3,443,378	-0.40(-0.17%)
Nov 30, 2021	235.30	235.80	232.04	232.66	4,032,123	-4.11(-1.74%)
Nov 29, 2021	238.23	238.68	236.32	236.77	2,204,651	+0.28(+0.12%)
Nov 26, 2021	238.86	239.47	234.85	236.49	2,720,332	-6.72(-2.76%)
Nov 24, 2021	240.74	243.85	240.31	243.21	2,794,819	+1.38(+0.57%)
Nov 23, 2021	241.03	241.96	239.37	241.83	2,928,350	+2.05(+0.86%)
Nov 22, 2021	239.01	241.64	238.57	239.78	2,578,096	+1.45(+0.61%)
Nov 19, 2021	239.60	239.62	236.70	238.33	2,900,200	-1.45(-0.60%)
Nov 18, 2021	239.47	239.78	237.50	239.78	1,851,244	+0.75(+0.31%)
Nov 17, 2021	238.76	239.64	236.98	239.03	1,492,675	+0.22(+0.09%)
Nov 16, 2021	239.79	240.45	238.74	238.81	2,297,162	-0.45(-0.19%)
Nov 15, 2021	237.12	240.04	237.12	239.26	1,806,855	+2.15(+0.91%)
Nov 12, 2021	236.63	237.44	235.43	237.12	1,718,233	+0.48(+0.20%)
Nov 11, 2021	239.63	239.63	235.78	236.63	1,734,227	-2.81(-1.17%)
Nov 10, 2021	237.25			239.44	1,896,881	+0.21(+0.09%)
Nov 09, 2021	239.24	239.97	236.91	239.24	2,388,084	-0.18(-0.07%)
Nov 08, 2021	241.00	241.83	238.31	239.42	2,612,059	-1.52(-0.63%)
Nov 05, 2021	240.92	243.61	240.85	240.94	3,408,567	+1.18(+0.49%)
Nov 04, 2021	237.54	240.44	236.67	239.76	2,866,182	+2.90(+1.22%)
Nov 03, 2021	234.58	237.55	234.51	236.86	2,536,170	+1.10(+0.47%)
Nov 02, 2021	238.15	238.58	234.75	235.76	2,774,303	-1.27(-0.53%)
Nov 01, 2021	232.51	238.08	235.31	237.03	4,716,635	+4.76(+2.05%)
Oct 29, 2021	229.86	232.78	229.36	232.27	4,576,917	+0.05(+0.02%)
Oct 28, 2021	230.24	232.78	229.42	232.23	3,647,479	+2.62(+1.14%)
Oct 27, 2021	228.02	231.40	225.94	229.61	5,633,988	+5.97(+2.67%)
Oct 26, 2021	224.63		223.37	223.64	3,241,312	-0.87(-0.39%)
Oct 25, 2021	226.30	226.31	223.71	224.51	3,360,136	-1.04(-0.46%)
Oct 22, 2021	227.70	229.14	225.13	225.55	3,471,345	-2.80(-1.23%)
Oct 21, 2021	227.19	228.83	226.37	228.35	2,856,808	+1.59(+0.70%)
Oct 20, 2021	227.40	229.53	226.35	226.76	3,213,031	-2.89(-1.26%)
Oct 19, 2021	230.07	230.74	228.47	229.65	2,189,890	+0.48(+0.21%)
Oct 18, 2021	229.31	230.29	228.09	229.16	2,625,616	+0.01(+0.00%)
Oct 15, 2021	231.98	233.06	228.91	229.15	2,711,356	-2.18(-0.94%)
Oct 14, 2021	229.75	232.15	228.95	231.33	2,656,037	+1.80(+0.78%)
Oct 13, 2021	230.12	230.69	226.93	229.53	3,398,112	-1.77(-0.76%)
Oct 12, 2021	234.34	235.16	230.97	231.30	2,481,068	-1.95(-0.84%)
Oct 11, 2021	234.69	235.67	233.13	233.25	1,589,917	-1.06(-0.45%)
Oct 08, 2021	235.77	236.13	233.75	234.31	1,784,105	-0.59(-0.25%)
Oct 07, 2021	234.59	236.44	234.29	234.90	2,562,351	+1.15(+0.49%)
Oct 06, 2021	231.34	233.78	229.88	233.74	2,227,538	+1.78(+0.77%)
Oct 05, 2021	230.78	233.53	229.87	231.96	2,603,903	+2.02(+0.88%)
Oct 04, 2021	228.97	231.57	228.78	229.94	2,364,337	+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.