Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	244.77	247.44	244.77	245.10	485,560	-0.32(-0.13%)
Dec 30, 2021	245.18	247.54	245.18	245.43	623,408	+0.43(+0.18%)
Dec 29, 2021	243.02	246.85	243.02	245.00	686,937	+1.94(+0.80%)
Dec 28, 2021	242.09	244.01	242.08	243.05	466,601	+1.13(+0.47%)
Dec 27, 2021	237.64	242.04	237.64	241.92	621,503	+4.50(+1.89%)
Dec 23, 2021	233.54	238.17	233.54	237.42	648,463	+4.24(+1.82%)
Dec 22, 2021	232.60	234.46	231.29	233.18	533,186	+0.38(+0.16%)
Dec 21, 2021	232.12	235.32	231.22	232.80	909,289	+1.80(+0.78%)
Dec 20, 2021	228.98	231.63	225.85	231.00	1,103,680	+1.16(+0.51%)
Dec 17, 2021	229.40	231.95	227.53	229.84	1,684,997	+0.63(+0.28%)
Dec 16, 2021	229.77	233.52	228.84	229.21	884,801	+0.16(+0.07%)
Dec 15, 2021	226.63	229.26	225.67	229.05	920,997	+2.62(+1.16%)
Dec 14, 2021	227.35	232.16	225.99	226.43	968,997	-1.15(-0.51%)
Dec 13, 2021	229.92	230.20	225.01	227.58	1,051,254	-2.26(-0.98%)
Dec 10, 2021	228.42	230.48	225.54	229.84	948,110	+2.32(+1.02%)
Dec 09, 2021	224.49	228.62	222.92	227.52	1,861,210	+4.00(+1.79%)
Dec 08, 2021	225.31	228.90	216.17	223.52	1,938,058	+2.08(+0.94%)
Dec 07, 2021	221.93	223.52	220.13	221.44	1,492,519	+0.56(+0.25%)
Dec 06, 2021	218.80	222.11	217.49	220.88	1,270,038	+5.27(+2.44%)
Dec 03, 2021	219.50	220.97	214.00	215.61	1,446,239	-1.73(-0.79%)
Dec 02, 2021	213.51	220.34	213.36	217.34	1,107,859	+4.93(+2.32%)
Dec 01, 2021	216.55	216.99	212.27	212.41	1,261,831	-1.33(-0.62%)
Nov 30, 2021	218.81	219.45	213.08	213.74	1,367,512	-5.96(-2.71%)
Nov 29, 2021	219.30	222.00	217.26	219.69	746,535	+1.63(+0.75%)
Nov 26, 2021	219.41	221.46	217.02	218.06	512,945	-4.34(-1.95%)
Nov 24, 2021	221.93	225.46	221.65	222.40	882,006	-0.42(-0.19%)
Nov 23, 2021	219.01	223.11	218.80	222.82	1,023,883	+4.31(+1.97%)
Nov 22, 2021	216.83	220.82	216.50	218.51	1,252,916	+1.15(+0.53%)
Nov 19, 2021	222.38	224.22	216.98	217.36	1,095,543	-4.47(-2.01%)
Nov 18, 2021	220.83	222.00	221.30	221.83	1,389,781	+1.59(+0.72%)
Nov 17, 2021	216.80	221.69	216.09	220.23	669,838	+3.16(+1.45%)
Nov 16, 2021	218.57	220.32	216.65	217.08	1,705,714	-1.30(-0.59%)
Nov 15, 2021	221.24	222.61	217.86	218.37	976,314	-2.85(-1.29%)
Nov 12, 2021	219.97	222.50	218.83	221.23	677,021	+1.94(+0.88%)
Nov 11, 2021	215.52	219.87	215.52	219.29	657,585	+3.17(+1.47%)
Nov 10, 2021	216.49			216.12	738,898	+0.18(+0.08%)
Nov 09, 2021	216.46	218.64	215.03	215.94	1,086,474	-0.76(-0.35%)
Nov 08, 2021	218.40	219.84	216.33	216.70	845,450	-1.44(-0.66%)
Nov 05, 2021	220.42	224.16	216.40	218.14	969,804	-1.38(-0.63%)
Nov 04, 2021	219.08	220.18	215.14	219.52	949,471	-1.12(-0.51%)
Nov 03, 2021	215.41	221.69	214.04	220.64	1,339,056	+5.22(+2.42%)
Nov 02, 2021	212.74	218.57	209.10	215.42	1,941,154	+10.68(+5.21%)
Nov 01, 2021	205.24	207.29	204.41	204.75	1,302,903	+0.20(+0.10%)
Oct 29, 2021	200.84	205.26	200.08	204.55	979,159	+2.81(+1.40%)
Oct 28, 2021	200.47	202.75	200.06	201.74	699,335	+1.96(+0.98%)
Oct 27, 2021	204.24	205.08	199.36	199.78	725,213	-4.86(-2.38%)
Oct 26, 2021	204.43			204.64	790,679	+0.51(+0.25%)
Oct 25, 2021	205.95	206.80	203.96	204.13	639,207	-1.61(-0.78%)
Oct 22, 2021	204.65	205.96	203.54	205.74	345,249	+1.87(+0.92%)
Oct 21, 2021	202.70	203.93	201.44	203.87	389,806	+1.08(+0.53%)
Oct 20, 2021	199.63	204.11	199.55	202.79	501,543	+3.44(+1.73%)
Oct 19, 2021	198.97	200.47	198.36	199.34	362,673	+1.76(+0.89%)
Oct 18, 2021	199.69	200.49	197.52	197.58	434,644	-3.32(-1.65%)
Oct 15, 2021	201.09	202.29	199.75	200.90	700,537	+1.09(+0.55%)
Oct 14, 2021	198.39	201.08	196.92	199.81	465,201	+3.74(+1.91%)
Oct 13, 2021	196.26	196.97	191.16	196.07	726,283	-0.86(-0.43%)
Oct 12, 2021	198.24	199.34	196.44	196.92	847,353	-1.62(-0.82%)
Oct 11, 2021	197.44	200.96	197.20	198.55	434,566	+1.55(+0.79%)
Oct 08, 2021	196.58	197.87	195.93	196.99	325,708	+0.59(+0.30%)
Oct 07, 2021	195.72	198.10	195.13	196.40	425,912	+1.37(+0.70%)
Oct 06, 2021	193.37	195.09	190.78	195.03	689,297	-0.01(-0.00%)
Oct 05, 2021	196.62	198.57	195.01	195.04	699,542	-1.71(-0.87%)
Oct 04, 2021	197.11	200.94	195.31	196.76	873,186	-0.06(-0.03%)

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.