Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	660.06	670.61	655.00	659.15	341,808	-4.10(-0.62%)
Dec 30, 2021	657.94	679.00	654.15	663.25	242,229	+4.10(+0.62%)
Dec 29, 2021	666.11	666.11	643.23	659.15	403,955	-7.01(-1.05%)
Dec 28, 2021	676.84	685.16	661.50	666.16	285,824	-9.53(-1.41%)
Dec 27, 2021	683.48	690.95	673.97	675.69	347,204	+0.69(+0.10%)
Dec 23, 2021	675.49	681.56	664.59	675.00	256,368	-3.54(-0.52%)
Dec 22, 2021	680.82	689.31	654.53	678.54	757,200	-1.66(-0.24%)
Dec 21, 2021	656.98	681.35	636.50	680.20	447,122	+29.05(+4.46%)
Dec 20, 2021	654.25	667.07	643.19	651.15	415,744	-17.35(-2.60%)
Dec 17, 2021	650.00	681.44	640.49	668.50	1,086,451	+17.82(+2.74%)
Dec 16, 2021	708.64	711.43	643.01	650.68	938,886	-52.35(-7.45%)
Dec 15, 2021	690.48	706.12	671.74	703.03	804,291	+15.32(+2.23%)
Dec 14, 2021	714.29	714.29	674.66	687.71	807,218	-38.44(-5.29%)
Dec 13, 2021	737.91	749.98	719.02	726.15	621,764	+2.86(+0.40%)
Dec 10, 2021	743.32	773.66	713.73	723.29	577,848	-15.65(-2.12%)
Dec 09, 2021	779.64	786.71	730.60	738.94	533,609	-39.54(-5.08%)
Dec 08, 2021	767.13	789.53	744.66	778.48	460,454	+17.38(+2.28%)
Dec 07, 2021	739.48	771.25	737.84	761.10	507,156	+48.69(+6.83%)
Dec 06, 2021	730.01	733.00	680.01	712.41	1,178,035	-32.62(-4.38%)
Dec 03, 2021	795.00	797.00	705.79	745.03	890,176	-48.69(-6.13%)
Dec 02, 2021	760.80	797.08	758.91	793.72	543,004	+28.08(+3.67%)
Dec 01, 2021	812.59	822.34	752.43	765.64	674,718	-41.27(-5.11%)
Nov 30, 2021	851.02	862.00	805.50	806.91	680,254	-45.00(-5.28%)
Nov 29, 2021	810.82	855.68	809.65	851.91	658,165	+48.44(+6.03%)
Nov 26, 2021	804.97	823.58	801.00	803.47	511,823	+0.71(+0.09%)
Nov 24, 2021	750.42	806.78	740.04	802.76	681,384	+49.48(+6.57%)
Nov 23, 2021	767.35	782.09	735.30	753.28	801,123	-30.07(-3.84%)
Nov 22, 2021	828.32	833.00	771.67	783.35	499,902	-38.99(-4.74%)
Nov 19, 2021	847.88	853.10	821.26	822.34	307,598	-17.95(-2.14%)
Nov 18, 2021	843.85	842.81	830.56	840.29	455,446	+1.88(+0.22%)
Nov 17, 2021	852.08	866.00	832.56	838.41	615,370	-13.67(-1.60%)
Nov 16, 2021	829.22	852.43	823.00	852.08	318,541	+20.06(+2.41%)
Nov 15, 2021	840.00	842.69	823.16	832.02	267,117	-9.24(-1.10%)
Nov 12, 2021	825.00	842.72	819.00	841.26	339,525	+22.43(+2.74%)
Nov 11, 2021	816.00	829.09	812.55	818.83	338,039	+11.87(+1.47%)
Nov 10, 2021	837.18		801.37	806.96	515,151	-43.36(-5.10%)
Nov 09, 2021	820.00	853.68	819.86	850.32	551,178	+35.02(+4.30%)
Nov 08, 2021	805.02	820.00	800.03	815.30	344,994	+12.84(+1.60%)
Nov 05, 2021	821.72	823.99	799.84	802.46	473,461	-16.62(-2.03%)
Nov 04, 2021	760.00	820.72	760.00	819.08	889,989	+42.34(+5.45%)
Nov 03, 2021	789.21	789.50	760.93	776.74	767,060	-10.59(-1.35%)
Nov 02, 2021	802.48	804.86	783.01	787.33	531,564	-16.34(-2.03%)
Nov 01, 2021	814.21	814.70	796.07	803.67	401,234	-6.56(-0.81%)
Oct 29, 2021	805.00	814.32	793.57	810.23	471,166	-4.12(-0.51%)
Oct 28, 2021	798.54	820.40	798.54	814.35	383,406	+17.40(+2.18%)
Oct 27, 2021	809.00	823.98	792.13	796.95	331,063	-8.29(-1.03%)
Oct 26, 2021	814.58			805.24	299,922	-0.46(-0.06%)
Oct 25, 2021	820.00	839.77	803.69	805.70	359,174	-8.46(-1.04%)
Oct 22, 2021	800.06	819.18	797.14	814.16	220,863	+11.68(+1.46%)
Oct 21, 2021	791.11	812.98	791.11	802.48	327,862	+7.09(+0.89%)
Oct 20, 2021	801.00	806.50	791.02	795.39	313,371	+4.44(+0.56%)
Oct 19, 2021	803.00	809.83	788.00	790.95	746,299	-12.08(-1.50%)
Oct 18, 2021	793.07	805.00	785.05	803.03	365,289	+12.14(+1.53%)
Oct 15, 2021	792.73	798.98	770.27	790.89	510,401	+1.83(+0.23%)
Oct 14, 2021	790.04	817.33	776.51	789.06	865,874	+2.81(+0.36%)
Oct 13, 2021	766.08	792.73	765.70	786.25	977,308	+27.98(+3.69%)
Oct 12, 2021	692.57	814.90	685.93	758.27	1,980,275	+75.55(+11.07%)
Oct 11, 2021	675.00	696.62	671.40	682.72	440,864	+2.85(+0.42%)
Oct 08, 2021	685.00	688.00	671.28	679.87	460,964	-3.76(-0.55%)
Oct 07, 2021	677.56	691.22	676.00	683.63	421,222	+16.88(+2.53%)
Oct 06, 2021	640.00	673.92	638.34	666.75	482,232	+17.90(+2.76%)
Oct 05, 2021	634.20	657.94	634.01	648.85	478,310	+15.06(+2.38%)
Oct 04, 2021	678.00	678.26	622.04	633.79	888,077	-50.44(-7.37%)

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.