Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	291.00	294.00	290.00	290.92	1,514	-0.41(-0.14%)
Dec 30, 2021	284.00	294.49	284.00	291.33	775	-2.67(-0.91%)
Dec 29, 2021	291.35	299.23	291.35	294.00	2,274	-5.23(-1.75%)
Dec 28, 2021	300.00	303.07	299.02	299.23	2,089	-3.57(-1.18%)
Dec 27, 2021	307.00	307.00	297.96	302.80	785	+3.18(+1.06%)
Dec 23, 2021	291.95	302.00	291.95	299.62	832	+5.63(+1.92%)
Dec 22, 2021	287.10	294.10	287.10	293.99	1,908	-1.41(-0.48%)
Dec 21, 2021	290.67	300.00	290.67	295.40	2,213	+1.70(+0.58%)
Dec 20, 2021	291.47	303.38	291.47	293.70	373	-3.32(-1.12%)
Dec 17, 2021	310.20	310.20	297.02	297.02	1,920	-16.98(-5.41%)
Dec 16, 2021	325.15	325.15	314.00	314.00	1,111	-2.00(-0.63%)
Dec 15, 2021	310.25	316.15	309.52	316.00	961	+6.08(+1.96%)
Dec 14, 2021	308.00	310.56	300.00	309.92	1,718	-2.08(-0.67%)
Dec 13, 2021	312.00	315.00	310.50	312.00	856	+1.75(+0.56%)
Dec 10, 2021	311.50	311.50	308.08	310.25	2,084	-1.46(-0.47%)
Dec 09, 2021	305.97	319.00	305.97	311.71	1,252	-9.55(-2.97%)
Dec 08, 2021	303.84	321.26	303.84	321.26	3,764	+24.76(+8.35%)
Dec 07, 2021	294.03	300.50	279.16	296.50	5,206	+11.50(+4.04%)
Dec 06, 2021	282.13	292.54	280.00	285.00	4,692	+2.87(+1.02%)
Dec 03, 2021	292.02	292.02	280.26	282.13	5,089	-11.30(-3.85%)
Dec 02, 2021	293.00	295.00	290.90	293.43	809	-0.57(-0.19%)
Dec 01, 2021	292.70	299.68	292.70	294.00	1,293	+15.50(+5.57%)
Nov 30, 2021	282.03	282.62	279.00	278.50	1,524	-9.50(-3.30%)
Nov 29, 2021	284.87	294.75	284.87	288.00	5,324	-3.62(-1.24%)
Nov 26, 2021	300.52	301.50	291.62	291.62	2,907	-12.38(-4.07%)
Nov 24, 2021	303.49	304.00	300.00	304.00	3,221	-8.19(-2.62%)
Nov 23, 2021	309.00	315.74	309.00	312.19	1,513	+0.09(+0.03%)
Nov 22, 2021	302.56	321.08	302.56	312.10	722	-0.48(-0.15%)
Nov 19, 2021	318.73	318.73	312.50	312.58	3,353	-11.92(-3.67%)
Nov 18, 2021	316.76	324.75	323.16	324.50	601	+7.24(+2.28%)
Nov 17, 2021	311.93	318.50	311.93	317.26	2,920	+0.06(+0.02%)
Nov 16, 2021	319.60	322.39	316.50	317.20	1,339	-2.32(-0.73%)
Nov 15, 2021	322.00	325.00	317.25	319.52	1,963	-6.48(-1.99%)
Nov 12, 2021	327.65	327.88	324.19	326.00	951	-2.58(-0.79%)
Nov 11, 2021	327.00	329.97	327.00	328.58	520	-2.42(-0.73%)
Nov 09, 2021	331.50	333.99	328.61	331.00	4,429	+0.25(+0.08%)
Nov 08, 2021	328.45	337.79	327.86	330.75	3,126	-15.50(-4.48%)
Nov 05, 2021	342.00	346.25	342.00	346.25	1,309	+6.25(+1.84%)
Nov 04, 2021	340.61	341.50	336.52	340.00	2,131	-0.61(-0.18%)
Nov 03, 2021	331.60	340.61	331.60	340.61	2,081	+5.57(+1.66%)
Nov 02, 2021	330.82	336.52	330.82	335.04	1,719	+2.04(+0.61%)
Nov 01, 2021	328.50	336.50	326.50	333.00	1,969	+6.50(+1.99%)
Oct 29, 2021	329.94	330.00	322.91	326.50	5,201	-5.50(-1.66%)
Oct 28, 2021	319.00	333.72	315.00	332.00	2,564	-2.00(-0.60%)
Oct 27, 2021	335.50	336.11	331.00	334.00	1,019	-8.00(-2.34%)
Oct 26, 2021	339.50	346.50	339.50	342.00	3,398	+11.40(+3.45%)
Oct 25, 2021	328.50	332.99	328.50	330.60	1,848	+7.20(+2.23%)
Oct 22, 2021	320.00	326.29	320.00	323.40	3,270	+5.16(+1.62%)
Oct 21, 2021	318.00	322.00	318.00	318.24	2,377	+1.80(+0.57%)
Oct 20, 2021	310.00	317.05	306.32	316.44	1,356	+7.41(+2.40%)
Oct 19, 2021	313.50	313.50	309.03	309.03	545	-1.85(-0.60%)
Oct 18, 2021	314.00	314.00	309.13	310.88	2,845	-6.35(-2.00%)
Oct 15, 2021	316.00	321.00	316.00	317.23	1,197	-0.77(-0.24%)
Oct 14, 2021	315.52	320.16	315.52	318.00	2,542	+5.00(+1.60%)
Oct 13, 2021	314.75	316.62	310.50	313.00	856	+7.30(+2.39%)
Oct 12, 2021	304.59	309.88	304.59	305.70	1,406	-3.61(-1.17%)
Oct 11, 2021	309.27	311.93	308.29	309.31	1,279	-2.69(-0.86%)
Oct 08, 2021	312.25	312.69	310.00	312.00	778	+0.08(+0.03%)
Oct 07, 2021	305.12	315.00	305.12	311.92	1,519	+14.32(+4.81%)
Oct 06, 2021	301.35	301.35	290.65	297.60	3,691	-12.50(-4.03%)
Oct 05, 2021	317.50	317.50	299.00	310.10	1,179	+1.10(+0.36%)
Oct 04, 2021	312.42	316.55	308.39	309.00	1,595	-4.00(-1.28%)

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.