Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	352.56	356.20	352.56	354.90	297,655	+2.09(+0.59%)
Dec 30, 2021	359.40	359.40	352.47	352.81	246,453	-4.50(-1.26%)
Dec 29, 2021	353.67	358.16	352.31	357.31	273,569	+4.13(+1.17%)
Dec 28, 2021	353.06	355.03	351.57	353.18	374,266	+1.03(+0.29%)
Dec 27, 2021	345.94	352.42	345.94	352.15	303,534	+7.22(+2.09%)
Dec 23, 2021	341.61	345.95	341.31	344.93	397,742	+4.24(+1.24%)
Dec 22, 2021	335.75	341.29	335.12	340.69	601,817	+4.55(+1.35%)
Dec 21, 2021	333.10	336.59	328.62	336.15	550,811	+5.54(+1.67%)
Dec 20, 2021	332.31	335.21	324.01	330.61	794,128	-6.70(-1.99%)
Dec 17, 2021	346.60	346.67	335.42	337.31	1,197,309	-10.48(-3.01%)
Dec 16, 2021	352.24	356.26	346.77	347.79	748,962	-2.35(-0.67%)
Dec 15, 2021	350.46	352.98	346.58	350.14	576,754	+1.48(+0.42%)
Dec 14, 2021	353.49	354.54	342.89	348.66	594,154	-6.77(-1.91%)
Dec 13, 2021	357.19	357.91	345.29	355.44	894,176	+2.60(+0.74%)
Dec 10, 2021	352.91	356.77	351.32	352.83	662,345	+1.53(+0.43%)
Dec 09, 2021	353.13	358.17	350.93	351.31	668,944	-2.04(-0.58%)
Dec 08, 2021	360.82	366.69	352.61	353.35	773,005	-7.12(-1.98%)
Dec 07, 2021	353.22	369.95	352.13	360.47	1,014,866	+10.77(+3.08%)
Dec 06, 2021	357.04	358.42	344.97	349.70	816,636	-5.79(-1.63%)
Dec 03, 2021	354.72	359.93	349.17	355.50	639,899	+1.91(+0.54%)
Dec 02, 2021	346.73	355.11	342.65	353.58	637,005	+6.56(+1.89%)
Dec 01, 2021	356.24	359.69	346.96	347.02	945,935	-4.70(-1.34%)
Nov 30, 2021	353.88	355.42	349.54	351.72	1,317,917	-1.83(-0.52%)
Nov 29, 2021	355.13	361.08	355.13	353.56	695,280	+5.11(+1.47%)
Nov 26, 2021	348.92	355.36	346.42	348.45	376,296	-6.97(-1.96%)
Nov 24, 2021	349.44	355.74	346.07	355.42	447,348	+4.11(+1.17%)
Nov 23, 2021	350.08	353.91	345.95	351.31	560,967	+0.57(+0.16%)
Nov 22, 2021	350.77	356.25	349.41	350.74	485,148	+2.52(+0.72%)
Nov 19, 2021	347.96	350.69	345.60	348.21	754,153	-0.18(-0.05%)
Nov 18, 2021	357.43	358.79	348.10	348.39	802,568	-8.84(-2.47%)
Nov 17, 2021	357.49	359.32	351.01	357.23	493,204	-0.41(-0.12%)
Nov 16, 2021	354.33	360.33	352.43	357.64	573,732	+1.65(+0.46%)
Nov 15, 2021	353.55	356.82	351.76	355.99	497,892	+2.28(+0.64%)
Nov 12, 2021	346.41	357.89	346.17	353.71	527,819	+7.93(+2.29%)
Nov 11, 2021	343.34	346.10	341.52	345.79	300,383	+4.31(+1.26%)
Nov 10, 2021	348.33			341.47	505,007	-6.86(-1.97%)
Nov 09, 2021	343.30	349.91	343.30	348.33	711,919	+0.48(+0.14%)
Nov 08, 2021	346.31	348.39	340.92	347.85	529,319	+2.59(+0.75%)
Nov 05, 2021	353.37	356.94	336.04	345.25	853,666	-6.36(-1.81%)
Nov 04, 2021	345.10	354.86	343.03	351.62	662,470	+6.86(+1.99%)
Nov 03, 2021	342.64	345.60	338.74	344.76	551,218	+1.41(+0.41%)
Nov 02, 2021	341.64	345.83	339.36	343.35	481,152	+1.96(+0.57%)
Nov 01, 2021	340.22	337.85	336.92	341.39	530,896	+3.54(+1.05%)
Oct 29, 2021	329.39	340.63	329.39	337.85	528,722	+6.26(+1.89%)
Oct 28, 2021	323.19	332.43	323.09	331.58	426,222	+11.02(+3.44%)
Oct 27, 2021	311.54	325.87	301.99	320.57	637,256	-1.85(-0.57%)
Oct 26, 2021	323.96			322.42	570,426	+1.05(+0.33%)
Oct 25, 2021	319.20	324.81	318.60	321.37	548,505	+2.94(+0.92%)
Oct 22, 2021	316.72	320.52	316.72	318.43	546,416	+3.01(+0.95%)
Oct 21, 2021	311.34	316.72	310.38	315.42	564,044	+5.45(+1.76%)
Oct 20, 2021	306.52	310.78	304.84	309.97	493,841	+5.10(+1.67%)
Oct 19, 2021	307.08	308.25	302.19	304.87	313,136	+0.35(+0.11%)
Oct 18, 2021	299.41	304.77	299.41	304.52	441,499	+5.12(+1.71%)
Oct 15, 2021	295.34	301.66	294.70	299.41	628,180	+6.86(+2.34%)
Oct 14, 2021	285.69	292.91	283.61	292.55	545,445	+10.70(+3.80%)
Oct 13, 2021	283.24	284.09	279.48	281.85	392,037	-0.99(-0.35%)
Oct 12, 2021	284.88	286.03	280.76	282.84	376,559	-1.17(-0.41%)
Oct 11, 2021	286.01	286.96	283.72	284.01	281,023	-0.71(-0.25%)
Oct 08, 2021	290.35	292.80	282.62	284.72	541,809	-5.99(-2.06%)
Oct 07, 2021	291.69	294.48	289.70	290.71	587,458	+0.87(+0.30%)
Oct 06, 2021	285.20	290.12	283.70	289.84	341,222	+3.21(+1.12%)
Oct 05, 2021	282.34	288.00	281.26	286.63	727,473	+6.18(+2.20%)
Oct 04, 2021	282.46	284.06	279.61	280.45	548,549	-2.15(-0.76%)

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.