Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	296.27	301.69	292.84	293.65	26,695,034	-1.75(-0.59%)
Dec 30, 2021	297.80	304.05	294.94	295.39	30,821,354	-4.14(-1.38%)
Dec 29, 2021	302.25	305.00	293.20	299.54	34,290,940	-3.20(-1.06%)
Dec 28, 2021	312.63	312.81	299.64	302.74	42,030,136	-6.22(-2.01%)
Dec 27, 2021	296.13	310.38	295.93	308.96	40,363,272	+13.03(+4.40%)
Dec 23, 2021	297.08	300.12	293.54	295.93	34,356,496	+2.40(+0.82%)
Dec 22, 2021	288.45	295.08	284.04	293.54	40,112,716	+3.13(+1.08%)
Dec 21, 2021	283.29	290.74	273.58	290.40	52,396,156	+13.65(+4.93%)
Dec 20, 2021	272.62	281.00	269.56	276.75	46,390,188	-0.82(-0.30%)
Dec 17, 2021	279.41	288.76	277.16	277.57	71,775,280	-5.85(-2.06%)
Dec 16, 2021	311.03	311.11	280.49	283.42	70,678,224	-20.69(-6.80%)
Dec 15, 2021	283.55	304.52	277.94	304.11	69,721,976	+21.19(+7.49%)
Dec 14, 2021	276.55	286.33	272.07	282.92	66,740,736	+1.76(+0.63%)
Dec 13, 2021	302.01	302.46	280.72	281.17	59,670,964	-20.34(-6.75%)
Dec 10, 2021	311.01	312.56	298.14	301.50	48,959,612	-2.92(-0.96%)
Dec 09, 2021	316.84	321.54	303.80	304.42	48,862,324	-13.34(-4.20%)
Dec 08, 2021	319.49	322.39	313.71	317.76	47,559,716	+8.25(+2.66%)
Dec 07, 2021	309.08	323.98	306.62	309.51	59,196,316	+9.62(+3.21%)
Dec 06, 2021	298.33	301.93	279.94	299.90	65,942,496	-6.55(-2.14%)
Dec 03, 2021	319.50	320.78	300.82	306.45	54,518,364	-14.31(-4.46%)
Dec 02, 2021	311.65	324.27	309.76	320.75	47,202,664	+6.90(+2.20%)
Dec 01, 2021	331.67	332.37	313.31	313.86	48,520,768	-12.35(-3.79%)
Nov 30, 2021	331.13	332.96	318.10	326.20	62,199,844	-6.99(-2.10%)
Nov 29, 2021	323.11	333.55	323.11	333.19	45,784,800	+15.40(+4.85%)
Nov 26, 2021	325.45	326.55	312.97	317.80	28,355,292	-8.39(-2.57%)
Nov 24, 2021	314.08	327.99	308.75	326.19	43,590,200	+72.04(+28.35%)
Nov 23, 2021	314.81	323.05	197.06	254.14	53,244,712	-80.39(-24.03%)
Nov 22, 2021	334.60	345.88	318.46	334.53	75,424,896	+7.36(+2.25%)
Nov 19, 2021	321.88	330.32	318.51	327.17	53,477,420	+10.96(+3.47%)
Nov 18, 2021	323.12	327.04	315.53	316.21	78,201,264	+24.10(+8.25%)
Nov 17, 2021	303.66	304.32	287.51	292.11	42,474,980	-9.40(-3.12%)
Nov 16, 2021	297.08	303.38	296.56	301.52	26,333,370	+1.78(+0.59%)
Nov 15, 2021	305.00	305.88	291.97	299.74	38,465,504	-3.64(-1.20%)
Nov 12, 2021	299.59	306.28	295.80	303.38	41,375,648	+0.00(+0.00%)
Nov 11, 2021	304.16	305.38	297.26	303.38	33,111,366	+1.90(+0.63%)
Nov 10, 2021	293.06			301.49	63,582,212	-4.56(-1.49%)
Nov 09, 2021	322.27	322.55	299.13	306.05	64,632,920	-1.47(-0.48%)
Nov 08, 2021	300.98	310.47	298.56	307.52	50,285,440	+10.50(+3.54%)
Nov 05, 2021	301.36	313.47	293.60	297.01	85,270,728	-9.46(-3.09%)
Nov 04, 2021	271.83	313.12	270.72	306.48	115,498,640	+40.95(+15.42%)
Nov 03, 2021	266.25	267.38	261.90	265.53	24,002,338	+1.97(+0.75%)
Nov 02, 2021	257.78	266.33	257.56	263.56	29,442,406	+5.73(+2.22%)
Nov 01, 2021	256.06	258.50	254.69	257.83	26,606,550	+2.60(+1.02%)
Oct 29, 2021	249.59	256.65	249.58	255.24	29,302,088	+6.25(+2.51%)
Oct 28, 2021	248.36	249.08		248.99	23,437,340	+4.89(+2.00%)
Oct 27, 2021	244.32	250.47	242.41	244.09	24,620,662	-2.66(-1.08%)
Oct 26, 2021	239.48			246.75	48,650,128	+15.48(+6.70%)
Oct 25, 2021	229.34	233.15		231.27	23,038,674	+4.39(+1.94%)
Oct 22, 2021	227.84		225.23	226.87	24,980,882	+0.34(+0.15%)
Oct 21, 2021	220.59	226.72	220.46	226.53	18,774,038	+5.83(+2.64%)
Oct 20, 2021	222.66	223.95	219.45	220.71	14,646,156	-1.82(-0.82%)
Oct 19, 2021	222.38	223.41	220.00	222.52	16,166,598	+0.68(+0.31%)
Oct 18, 2021	217.12	222.53	216.07	221.84	18,966,364	+3.59(+1.65%)
Oct 15, 2021	217.73	218.94	216.25	218.25	22,738,540	+1.16(+0.53%)
Oct 14, 2021	212.52	217.18	210.86	217.09	24,376,088	+8.06(+3.85%)
Oct 13, 2021	208.82	209.54	206.78	209.03	18,181,184	+2.68(+1.30%)
Oct 12, 2021	207.92	210.21	204.93	206.36	16,224,387	-0.24(-0.12%)
Oct 11, 2021	205.40	210.19	204.76	206.60	16,348,802	-1.36(-0.65%)
Oct 08, 2021	210.65	211.70	207.40	207.96	15,151,643	-2.44(-1.16%)
Oct 07, 2021	210.56	212.86	209.36	210.39	25,694,648	+3.74(+1.81%)
Oct 06, 2021	200.86	206.85	200.66	206.65	29,747,838	+2.49(+1.22%)
Oct 05, 2021	199.16	206.13	198.20	204.16	27,960,270	+7.18(+3.64%)
Oct 04, 2021	204.69	205.07	195.22	196.99	34,573,352	-10.08(-4.87%)

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.