Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	262.42	264.51	261.95	263.12	313,354	+0.59(+0.23%)
Dec 30, 2021	264.54	265.01	262.42	262.53	333,826	-1.59(-0.60%)
Dec 29, 2021	263.24	264.87	261.12	264.12	817,736	+2.83(+1.08%)
Dec 28, 2021	259.94	261.54	259.06	261.30	514,949	+0.86(+0.33%)
Dec 27, 2021	255.55	260.56	254.29	260.43	487,860	+5.83(+2.29%)
Dec 23, 2021	256.42	257.94	253.11	254.60	584,332	-1.64(-0.64%)
Dec 22, 2021	253.62	256.80	251.60	256.24	487,496	+2.89(+1.14%)
Dec 21, 2021	249.81	253.53	248.12	253.35	815,570	+5.53(+2.23%)
Dec 20, 2021	248.18	249.92	244.21	247.82	730,868	-3.12(-1.24%)
Dec 17, 2021	251.05	253.44	248.12	250.94	1,154,216	-2.56(-1.01%)
Dec 16, 2021	255.02	258.44	252.11	253.50	833,466	-0.84(-0.33%)
Dec 15, 2021	252.01	254.60	249.81	254.34	652,616	+3.00(+1.19%)
Dec 14, 2021	253.04	254.54	249.31	251.34	638,064	-2.88(-1.13%)
Dec 13, 2021	255.84	256.48	252.69	254.22	493,171	-1.57(-0.61%)
Dec 10, 2021	251.25	256.32	250.80	255.79	745,668	+5.54(+2.21%)
Dec 09, 2021	245.34	251.98	245.34	250.25	815,734	+5.30(+2.16%)
Dec 08, 2021	246.69	247.18	244.00	244.95	607,403	-1.24(-0.50%)
Dec 07, 2021	244.83	247.23	244.23	246.18	658,239	+4.21(+1.74%)
Dec 06, 2021	241.90	246.43	240.73	241.97	1,101,494	+2.52(+1.05%)
Dec 03, 2021	244.39	247.18	237.20	239.45	803,153	-4.37(-1.79%)
Dec 02, 2021	237.58	245.88	237.58	243.82	909,910	+6.34(+2.67%)
Dec 01, 2021	247.73	249.28	237.10	237.47	1,103,941	-6.98(-2.86%)
Nov 30, 2021	249.32	250.01	243.95	244.45	1,809,618	-6.10(-2.44%)
Nov 29, 2021	247.78	253.38	245.46	250.56	910,628	+5.72(+2.33%)
Nov 26, 2021	249.08	251.97	244.13	244.84	568,775	-7.44(-2.95%)
Nov 24, 2021	247.34	252.82	247.34	252.28	1,032,389	+4.03(+1.63%)
Nov 23, 2021	247.16	250.28	244.97	248.25	599,391	+1.44(+0.58%)
Nov 22, 2021	245.06	249.54	244.82	246.81	817,899	+2.42(+0.99%)
Nov 19, 2021	249.40	249.86	244.02	244.39	661,896	-4.00(-1.61%)
Nov 18, 2021	243.73	248.42	242.32	248.38	810,273	+5.03(+2.07%)
Nov 17, 2021	246.21	246.21	242.10	243.35	578,815	-1.94(-0.79%)
Nov 16, 2021	242.79	245.89	242.62	245.29	509,344	+2.70(+1.11%)
Nov 15, 2021	242.49	244.05	241.90	242.59	492,197	-0.18(-0.08%)
Nov 12, 2021	240.05	243.85	239.62	242.77	882,435	+3.48(+1.45%)
Nov 11, 2021	240.48	241.32	238.52	239.30	442,609	+0.76(+0.32%)
Nov 10, 2021	239.89			238.53	476,266	-2.30(-0.95%)
Nov 09, 2021	241.86	244.46	239.97	240.83	775,342	+0.15(+0.06%)
Nov 08, 2021	240.87	241.57	234.95	240.69	680,706	+1.78(+0.74%)
Nov 05, 2021	243.52	244.29	236.01	238.91	965,554	-3.83(-1.58%)
Nov 04, 2021	243.76	245.92	241.45	242.75	616,402	-1.22(-0.50%)
Nov 03, 2021	242.95	244.31	240.25	243.96	523,828	+1.12(+0.46%)
Nov 02, 2021	237.53	243.39	237.53	242.84	953,425	+6.26(+2.64%)
Nov 01, 2021	239.62	240.02	236.15	236.59	503,817	-3.44(-1.43%)
Oct 29, 2021	238.57	240.91	237.52	240.02	859,692	+0.44(+0.19%)
Oct 28, 2021	238.10	241.13	238.10	239.58	669,002	-1.85(-0.77%)
Oct 27, 2021	238.35	242.78	239.21	241.43	849,935	+4.10(+1.73%)
Oct 26, 2021	238.47		237.10	237.33	401,428	-0.11(-0.05%)
Oct 25, 2021	240.42	241.01	237.16	237.44	550,803	-3.50(-1.45%)
Oct 22, 2021	240.12	241.73	239.73	240.93	295,735	+1.19(+0.50%)
Oct 21, 2021	238.86	241.14	238.32	239.74	489,003	+1.80(+0.76%)
Oct 20, 2021	237.52	238.56	236.33	237.94	455,181	+1.26(+0.53%)
Oct 19, 2021	235.53	237.93	235.16	236.68	460,384	+1.99(+0.85%)
Oct 18, 2021	230.76	234.86	230.15	234.69	699,224	+3.13(+1.35%)
Oct 15, 2021	238.40	239.84	231.13	231.56	913,893	-5.10(-2.15%)
Oct 14, 2021	235.20	237.84	234.25	236.66	687,385	+3.68(+1.58%)
Oct 13, 2021	231.65	233.10	231.39	232.98	695,548	+1.91(+0.83%)
Oct 12, 2021	228.04	231.68	227.15	231.07	623,936	+3.53(+1.55%)
Oct 11, 2021	228.25	229.36	227.30	227.54	360,421	-1.06(-0.46%)
Oct 08, 2021	229.31	229.77	227.85	228.60	421,681	-0.09(-0.04%)
Oct 07, 2021	227.22	230.97	226.88	228.69	585,386	+2.98(+1.32%)
Oct 06, 2021	222.97	225.78	220.73	225.70	796,493	+1.44(+0.64%)
Oct 05, 2021	224.32	226.64	222.50	224.26	669,415	+0.77(+0.35%)
Oct 04, 2021	224.86	225.90	222.00	223.49	609,104	-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.