Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	261.82	263.91	261.35	262.52	314,071	+0.59(+0.23%)
Dec 30, 2021	263.94	264.41	261.82	261.94	334,590	-1.58(-0.60%)
Dec 29, 2021	262.64	264.27	260.52	263.52	819,607	+2.82(+1.08%)
Dec 28, 2021	259.35	260.94	258.47	260.70	516,127	+0.86(+0.33%)
Dec 27, 2021	254.97	259.96	253.71	259.84	488,976	+5.82(+2.29%)
Dec 23, 2021	255.84	257.36	252.53	254.02	585,669	-1.63(-0.64%)
Dec 22, 2021	253.04	256.21	251.03	255.66	488,611	+2.88(+1.14%)
Dec 21, 2021	249.24	252.95	247.56	252.78	817,436	+5.52(+2.23%)
Dec 20, 2021	247.62	249.34	243.65	247.26	732,540	-3.11(-1.24%)
Dec 17, 2021	250.48	252.86	247.56	250.37	1,156,857	-2.55(-1.01%)
Dec 16, 2021	254.44	257.85	251.54	252.92	835,372	-0.84(-0.33%)
Dec 15, 2021	251.43	254.02	249.24	253.76	654,109	+3.00(+1.19%)
Dec 14, 2021	252.47	253.96	248.74	250.77	639,523	-2.87(-1.13%)
Dec 13, 2021	255.25	255.89	252.11	253.63	494,299	-1.57(-0.62%)
Dec 10, 2021	250.68	255.74	250.22	255.21	747,373	+5.53(+2.21%)
Dec 09, 2021	244.78	251.41	244.78	249.68	817,601	+5.29(+2.16%)
Dec 08, 2021	246.13	246.61	243.44	244.39	608,793	-1.23(-0.50%)
Dec 07, 2021	244.27	246.67	243.67	245.62	659,745	+4.20(+1.74%)
Dec 06, 2021	241.34	245.87	240.18	241.42	1,104,014	+2.51(+1.05%)
Dec 03, 2021	243.83	246.61	236.66	238.91	804,990	-4.35(-1.79%)
Dec 02, 2021	237.04	245.32	237.04	243.26	911,992	+6.33(+2.67%)
Dec 01, 2021	247.16	248.71	236.56	236.93	1,106,466	-6.96(-2.86%)
Nov 30, 2021	248.75	249.44	243.40	243.90	1,813,758	-6.09(-2.44%)
Nov 29, 2021	247.22	252.80	244.90	249.98	912,711	+5.70(+2.33%)
Nov 26, 2021	248.51	251.40	243.57	244.28	570,076	-7.43(-2.95%)
Nov 24, 2021	246.78	252.25	246.78	251.71	1,034,750	+4.03(+1.63%)
Nov 23, 2021	246.59	249.71	244.42	247.68	600,762	+1.43(+0.58%)
Nov 22, 2021	244.50	248.97	244.26	246.25	819,770	+2.42(+0.99%)
Nov 19, 2021	248.83	249.29	243.46	243.83	663,411	-3.99(-1.61%)
Nov 18, 2021	243.17	247.85	241.77	247.82	812,127	+5.02(+2.07%)
Nov 17, 2021	245.65	245.65	241.54	242.80	580,139	-1.94(-0.79%)
Nov 16, 2021	242.24	245.33	242.07	244.73	510,510	+2.70(+1.11%)
Nov 15, 2021	241.94	243.50	241.34	242.04	493,323	-0.18(-0.08%)
Nov 12, 2021	239.50	243.29	239.07	242.22	884,454	+3.47(+1.45%)
Nov 11, 2021	239.93	240.76	237.97	238.75	443,622	+0.76(+0.32%)
Nov 10, 2021	239.34			237.99	477,356	-2.29(-0.95%)
Nov 09, 2021	241.31	243.91	239.43	240.28	777,116	+0.14(+0.06%)
Nov 08, 2021	240.32	241.02	234.41	240.14	682,263	+1.77(+0.74%)
Nov 05, 2021	242.96	243.73	235.47	238.37	967,763	-3.82(-1.58%)
Nov 04, 2021	243.20	245.36	240.90	242.19	617,812	-1.21(-0.50%)
Nov 03, 2021	242.39	243.75	239.71	243.41	525,026	+1.12(+0.46%)
Nov 02, 2021	236.99	242.84	236.99	242.29	955,606	+6.24(+2.64%)
Nov 01, 2021	239.07	239.47	235.61	236.04	504,970	-3.43(-1.43%)
Oct 29, 2021	238.03	240.36	236.98	239.47	861,659	+0.44(+0.19%)
Oct 28, 2021	237.56	240.58	237.56	239.03	670,533	-1.85(-0.77%)
Oct 27, 2021	237.81	242.23	238.66	240.88	851,880	+4.09(+1.73%)
Oct 26, 2021	237.92		236.56	236.79	402,346	-0.11(-0.04%)
Oct 25, 2021	239.87	240.46	236.62	236.89	552,063	-3.49(-1.45%)
Oct 22, 2021	239.57	241.18	239.19	240.38	296,412	+1.19(+0.50%)
Oct 21, 2021	238.32	240.59	237.78	239.19	490,122	+1.80(+0.76%)
Oct 20, 2021	236.98	238.02	235.79	237.39	456,222	+1.25(+0.53%)
Oct 19, 2021	235.00	237.38	234.62	236.14	461,437	+1.98(+0.85%)
Oct 18, 2021	230.24	234.32	229.62	234.16	700,823	+3.12(+1.35%)
Oct 15, 2021	237.86	239.29	230.60	231.04	915,983	-5.09(-2.15%)
Oct 14, 2021	234.67	237.29	233.72	236.12	688,957	+3.67(+1.58%)
Oct 13, 2021	231.12	232.57	230.86	232.45	697,139	+1.91(+0.83%)
Oct 12, 2021	227.52	231.15	226.63	230.54	625,363	+3.53(+1.55%)
Oct 11, 2021	227.73	228.84	226.78	227.02	361,245	-1.06(-0.46%)
Oct 08, 2021	228.79	229.24	227.33	228.08	422,646	-0.09(-0.04%)
Oct 07, 2021	226.70	230.44	226.36	228.16	586,726	+2.98(+1.32%)
Oct 06, 2021	222.46	225.26	220.23	225.19	798,315	+1.44(+0.64%)
Oct 05, 2021	223.81	226.12	221.99	223.75	670,947	+0.77(+0.35%)
Oct 04, 2021	224.35	225.38	221.50	222.98	610,497	-2.74(-1.21%)

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.