Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	372.19	375.62	369.80	370.08	481,638	-3.70(-0.99%)
Dec 30, 2021	365.89	375.29	365.34	373.77	460,662	+6.22(+1.69%)
Dec 29, 2021	370.62	371.17	365.27	367.56	526,598	-2.16(-0.58%)
Dec 28, 2021	376.52	379.27	369.03	369.72	448,470	-4.46(-1.19%)
Dec 27, 2021	371.64	375.21	368.26	374.18	660,693	+2.31(+0.62%)
Dec 23, 2021	370.14	374.99	368.76	371.88	380,466	+3.39(+0.92%)
Dec 22, 2021	369.93	373.23	364.40	368.48	538,388	-0.64(-0.17%)
Dec 21, 2021	369.12	371.80	363.14	369.12	812,151	+5.12(+1.41%)
Dec 20, 2021	364.01	372.98	362.70	364.01	849,572	-10.43(-2.78%)
Dec 17, 2021	368.17	378.34	362.22	374.44	3,470,520	+5.88(+1.60%)
Dec 16, 2021	382.56	386.62	366.77	368.55	1,195,520	-12.52(-3.29%)
Dec 15, 2021	375.96	381.74	367.65	381.07	1,334,247	+5.21(+1.39%)
Dec 14, 2021	367.40	376.91	365.85	375.86	1,469,461	+6.65(+1.80%)
Dec 13, 2021	364.32	371.52	361.84	369.20	1,269,369	+4.88(+1.34%)
Dec 10, 2021	360.49	367.40	360.31	364.32	1,215,433	+3.09(+0.86%)
Dec 09, 2021	365.47	367.06	360.38	361.23	1,078,498	-4.51(-1.23%)
Dec 08, 2021	358.12	366.01	356.42	365.74	1,124,913	+6.37(+1.77%)
Dec 07, 2021	348.53	359.90	345.49	359.37	1,299,042	+17.30(+5.06%)
Dec 06, 2021	336.78	343.97	332.75	342.07	1,245,609	+4.25(+1.26%)
Dec 03, 2021	350.74	352.62	331.74	337.82	1,180,636	-9.92(-2.85%)
Dec 02, 2021	346.48	350.95	341.77	347.74	1,120,995	-0.18(-0.05%)
Dec 01, 2021	355.74	357.48	347.70	347.92	1,174,355	-7.46(-2.10%)
Nov 30, 2021	360.52	364.22	354.44	355.38	1,495,358	-5.33(-1.48%)
Nov 29, 2021	363.33	364.21	354.69	360.71	915,939	+0.99(+0.28%)
Nov 26, 2021	357.79	366.09	357.43	359.72	687,642	+4.12(+1.16%)
Nov 24, 2021	356.98	356.98	351.26	355.60	1,143,945	-0.18(-0.05%)
Nov 23, 2021	364.79	364.79	352.93	355.78	1,106,813	-11.10(-3.03%)
Nov 22, 2021	367.57	369.61	364.89	366.88	763,925	-2.13(-0.58%)
Nov 19, 2021	369.81	370.28	363.43	369.01	1,081,143	+3.33(+0.91%)
Nov 18, 2021	367.34	366.30	356.53	365.68	894,457	-1.66(-0.45%)
Nov 17, 2021	367.62	372.14	364.79	367.34	546,003	-0.86(-0.23%)
Nov 16, 2021	370.08	370.69	364.14	368.20	770,723	-0.42(-0.11%)
Nov 15, 2021	374.01	378.25	368.29	368.62	867,806	-4.39(-1.18%)
Nov 12, 2021	375.83	379.38	371.14	373.01	924,965	-1.66(-0.44%)
Nov 11, 2021	378.61	382.32	372.26	374.67	805,521	-0.48(-0.13%)
Nov 10, 2021	381.57		375.10	375.15	826,465	-9.44(-2.46%)
Nov 09, 2021	389.63	391.01	384.29	384.59	648,247	-6.63(-1.70%)
Nov 08, 2021	395.75	399.51	385.02	391.23	870,309	-5.80(-1.46%)
Nov 05, 2021	411.73	413.42	387.01	397.02	1,624,085	-13.32(-3.25%)
Nov 04, 2021	407.05	410.94	405.06	410.34	807,451	+2.20(+0.54%)
Nov 03, 2021	407.23	408.91	397.63	408.14	742,931	+2.30(+0.57%)
Nov 02, 2021	406.25	407.44	397.86	405.85	621,394	+0.40(+0.10%)
Nov 01, 2021	404.16	407.51	403.65	405.45	502,173	+1.69(+0.42%)
Oct 29, 2021	403.78	404.67	399.02	403.75	528,008	+1.47(+0.37%)
Oct 28, 2021	403.06	407.38	400.56	402.29	581,995	+1.50(+0.37%)
Oct 27, 2021	407.86	409.07	399.87	400.79	709,216	-5.04(-1.24%)
Oct 26, 2021	411.48			405.83	711,773	-3.49(-0.85%)
Oct 25, 2021	399.53	409.72	397.26	409.32	871,712	+11.31(+2.84%)
Oct 22, 2021	399.81	402.13	392.50	398.01	560,096	-2.36(-0.59%)
Oct 21, 2021	404.83	406.58	398.12	400.37	826,026	-1.82(-0.45%)
Oct 20, 2021	406.01	406.60	399.94	402.19	638,324	-0.61(-0.15%)
Oct 19, 2021	400.91	403.89	398.99	402.80	760,317	+3.45(+0.86%)
Oct 18, 2021	397.86	399.45	393.02	399.35	545,253	+0.58(+0.15%)
Oct 15, 2021	400.46	400.46	397.03	398.76	680,827	+1.78(+0.45%)
Oct 14, 2021	398.23	400.81	395.91	396.98	974,682	+2.88(+0.73%)
Oct 13, 2021	394.42	397.13	392.24	394.11	699,452	+0.72(+0.18%)
Oct 12, 2021	398.32	400.87	389.20	393.38	671,989	+0.04(+0.01%)
Oct 11, 2021	398.83	403.89	393.07	393.35	835,015	-5.49(-1.38%)
Oct 08, 2021	394.25	400.37	394.16	398.83	1,076,498	+5.79(+1.47%)
Oct 07, 2021	387.78	394.58	386.57	393.05	1,137,819	+10.80(+2.82%)
Oct 06, 2021	373.13	383.51	371.01	382.25	1,066,272	+4.84(+1.28%)
Oct 05, 2021	371.60	385.12	371.28	377.41	1,169,275	+7.84(+2.12%)
Oct 04, 2021	383.02	383.02	368.19	369.57	1,302,988	-14.51(-3.78%)

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.