Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	239.38	241.16	237.99	238.27	1,099,311	-1.10(-0.46%)
Dec 30, 2021	241.22	243.39	239.18	239.38	879,823	-1.83(-0.76%)
Dec 29, 2021	238.26	242.00	237.89	241.20	962,585	+2.71(+1.14%)
Dec 28, 2021	241.17	241.99	237.89	238.49	1,028,697	-2.21(-0.92%)
Dec 27, 2021	238.62	240.90	237.34	240.69	826,517	+3.91(+1.65%)
Dec 23, 2021	236.00	238.62	235.01	236.79	1,200,790	+0.92(+0.39%)
Dec 22, 2021	232.52	236.00	232.03	235.87	1,164,199	+3.84(+1.65%)
Dec 21, 2021	230.43	232.37	227.09	232.03	1,545,984	+3.30(+1.44%)
Dec 20, 2021	228.47	229.01	224.72	228.73	1,149,670	-0.05(-0.02%)
Dec 17, 2021	227.09	230.82	226.75	228.78	3,116,267	+1.47(+0.64%)
Dec 16, 2021	226.64	228.55	225.35	227.32	1,576,687	+0.71(+0.31%)
Dec 15, 2021	224.84	226.78	221.82	226.60	1,886,355	+3.92(+1.76%)
Dec 14, 2021	224.57	225.54	221.10	222.69	1,804,698	-4.19(-1.85%)
Dec 13, 2021	226.09	227.53	223.60	226.88	1,189,052	+0.89(+0.39%)
Dec 10, 2021	224.47	226.44	223.83	225.99	1,216,809	+1.26(+0.56%)
Dec 09, 2021	224.09	225.54	221.95	224.73	1,134,159	+0.53(+0.24%)
Dec 08, 2021	222.17	224.43	221.39	224.20	1,476,681	+3.83(+1.74%)
Dec 07, 2021	220.14	222.11	218.74	220.37	1,328,090	+2.66(+1.22%)
Dec 06, 2021	217.63	219.69	215.78	217.71	1,241,252	-0.35(-0.16%)
Dec 03, 2021	219.55	220.78	215.28	218.06	1,515,175	+0.14(+0.06%)
Dec 02, 2021	214.81	218.67	214.32	217.92	1,746,860	+3.45(+1.61%)
Dec 01, 2021	217.10	219.48	214.08	214.48	2,092,113	-2.32(-1.07%)
Nov 30, 2021	217.54	221.01	215.31	216.80	3,920,940	-1.47(-0.68%)
Nov 29, 2021	216.22	220.24	215.48	218.28	1,425,243	+4.13(+1.93%)
Nov 26, 2021	215.47	220.63	213.34	214.15	1,000,091	-3.76(-1.73%)
Nov 24, 2021	218.36	219.65	215.85	217.90	1,206,415	-0.48(-0.22%)
Nov 23, 2021	217.83	219.99	215.69	218.38	1,125,203	-0.66(-0.30%)
Nov 22, 2021	221.35	223.49	219.05	219.05	1,695,521	-2.04(-0.92%)
Nov 19, 2021	221.16	222.94	218.91	221.09	1,776,693	+0.87(+0.39%)
Nov 18, 2021	219.03	220.43	219.87	220.22	1,747,509	+3.58(+1.65%)
Nov 17, 2021	215.78	217.35	212.30	216.63	1,378,517	+1.65(+0.77%)
Nov 16, 2021	210.95	216.32	210.95	214.99	1,235,421	+4.02(+1.91%)
Nov 15, 2021	212.03	212.18	210.56	210.96	941,141	-0.77(-0.36%)
Nov 12, 2021	211.60	212.47	210.34	211.73	1,215,784	+1.13(+0.54%)
Nov 11, 2021	211.86	212.19	210.30	210.60	1,372,552	-0.87(-0.41%)
Nov 10, 2021	214.28		210.93	211.47	1,364,190	-3.56(-1.65%)
Nov 09, 2021	212.55	215.16	212.23	215.02	1,661,891	+2.36(+1.11%)
Nov 08, 2021	212.97	213.24	210.67	212.66	1,035,699	+1.04(+0.49%)
Nov 05, 2021	212.86	213.33	209.65	211.62	1,769,808	-1.01(-0.48%)
Nov 04, 2021	208.95	212.76	207.97	212.63	1,993,885	+6.48(+3.14%)
Nov 03, 2021	206.91	207.97	203.85	206.15	2,279,095	-1.05(-0.50%)
Nov 02, 2021	209.69	210.31	206.32	207.19	2,829,623	-1.37(-0.66%)
Nov 01, 2021	210.73	211.11	207.94	208.56	1,355,868	-2.54(-1.20%)
Oct 29, 2021	208.13	211.80	207.72	211.10	2,178,912	+3.45(+1.66%)
Oct 28, 2021	204.89	208.38	204.63	207.65	1,100,026	+3.26(+1.60%)
Oct 27, 2021	205.05	205.84	203.82	204.39	1,666,511	-0.92(-0.45%)
Oct 26, 2021	205.78			205.31	1,250,849	-0.98(-0.47%)
Oct 25, 2021	203.64	206.53	201.97	206.28	1,255,781	+2.94(+1.44%)
Oct 22, 2021	202.88	203.90	201.72	203.35	1,132,418	-0.11(-0.05%)
Oct 21, 2021	201.95	203.61	200.23	203.45	981,266	+2.25(+1.12%)
Oct 20, 2021	200.75	201.49	199.77	201.20	815,023	+1.82(+0.91%)
Oct 19, 2021	198.75	201.06	198.67	199.38	834,380	+1.67(+0.84%)
Oct 18, 2021	196.98	197.91	195.79	197.71	870,310	+0.50(+0.25%)
Oct 15, 2021	196.15	197.78	195.16	197.21	1,267,211	+1.78(+0.91%)
Oct 14, 2021	193.90	196.77	193.90	195.43	1,348,126	+2.86(+1.48%)
Oct 13, 2021	192.09	194.02	190.94	192.57	1,254,881	+0.30(+0.16%)
Oct 12, 2021	193.97	194.43	190.92	192.27	1,433,534	-0.49(-0.25%)
Oct 11, 2021	192.67	194.17	191.18	192.76	924,838	-0.22(-0.12%)
Oct 08, 2021	195.05	195.69	191.60	192.98	1,113,126	-1.10(-0.57%)
Oct 07, 2021	192.07	196.45	192.07	194.08	1,121,169	+3.15(+1.65%)
Oct 06, 2021	190.82	191.22	188.66	190.93	1,604,351	-0.66(-0.35%)
Oct 05, 2021	190.39	192.60	188.87	191.59	2,553,429	+2.70(+1.43%)
Oct 04, 2021	190.35	191.14	186.20	188.89	1,991,603	-2.44(-1.27%)

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.