Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	458.34	459.50	454.49	455.05	354,336	-2.37(-0.52%)
Dec 30, 2021	460.49	463.03	456.97	457.42	819,909	-2.00(-0.44%)
Dec 29, 2021	456.69	460.24	456.33	459.42	328,004	+2.47(+0.54%)
Dec 28, 2021	455.47	460.38	454.75	456.95	322,303	+2.22(+0.49%)
Dec 27, 2021	452.52	454.78	448.14	454.73	265,246	+3.62(+0.80%)
Dec 23, 2021	450.06	453.25	446.39	451.11	359,873	+4.41(+0.99%)
Dec 22, 2021	441.06	447.21	438.86	446.70	487,406	+5.78(+1.31%)
Dec 21, 2021	442.24	444.27	437.44	440.93	518,590	-0.94(-0.21%)
Dec 20, 2021	440.45	445.58	436.68	441.87	897,095	-2.18(-0.49%)
Dec 17, 2021	449.71	451.45	442.60	444.05	1,357,317	-4.06(-0.90%)
Dec 16, 2021	447.79	452.74	442.48	448.11	1,026,844	-4.24(-0.94%)
Dec 15, 2021	454.08	455.45	445.42	452.35	783,331	-0.06(-0.01%)
Dec 14, 2021	452.24	457.91	450.35	452.41	1,005,960	-2.46(-0.54%)
Dec 13, 2021	451.55	457.33	445.64	454.87	724,466	+3.12(+0.69%)
Dec 10, 2021	442.63	453.40	439.22	451.75	924,501	+8.73(+1.97%)
Dec 09, 2021	430.08	443.27	424.44	443.02	1,143,665	+12.03(+2.79%)
Dec 08, 2021	424.69	431.13	420.70	430.99	917,151	+6.85(+1.61%)
Dec 07, 2021	425.99	427.58	423.06	424.15	480,520	+0.50(+0.12%)
Dec 06, 2021	417.58	427.81	415.32	423.65	695,082	+10.58(+2.56%)
Dec 03, 2021	414.70	418.51	409.34	413.07	558,506	+0.25(+0.06%)
Dec 02, 2021	409.07	415.52	404.18	412.81	806,640	+3.74(+0.91%)
Dec 01, 2021	414.52	420.23	408.84	409.07	678,710	-2.05(-0.50%)
Nov 30, 2021	416.29	418.26	407.60	411.12	1,209,341	-8.19(-1.95%)
Nov 29, 2021	422.68	422.91	414.96	419.31	472,905	-0.41(-0.10%)
Nov 26, 2021	421.69	423.23	413.36	419.72	664,567	-7.54(-1.77%)
Nov 24, 2021	427.57	429.41	424.50	427.26	486,509	-1.02(-0.24%)
Nov 23, 2021	423.11	428.96	422.42	428.28	462,374	+4.74(+1.12%)
Nov 22, 2021	427.46	429.08	421.48	423.54	452,423	-2.43(-0.57%)
Nov 19, 2021	438.75	438.75	424.65	425.97	690,009	-10.87(-2.49%)
Nov 18, 2021	430.07	436.71	428.28	436.84	790,654	+7.41(+1.73%)
Nov 17, 2021	434.91	435.89	429.04	429.43	621,594	-5.61(-1.29%)
Nov 16, 2021	431.30	442.60	429.23	435.04	723,430	+5.82(+1.36%)
Nov 15, 2021	436.37	436.37	428.56	429.22	623,132	-7.08(-1.62%)
Nov 12, 2021	438.71	439.43	434.24	436.30	507,720	-1.06(-0.24%)
Nov 11, 2021	438.88	439.52	430.62	437.36	472,762	-1.97(-0.45%)
Nov 10, 2021	441.78			439.33	466,967	-1.85(-0.42%)
Nov 09, 2021	445.38	446.13	438.45	441.18	624,624	-4.02(-0.90%)
Nov 08, 2021	445.61	448.07	438.99	445.20	728,718	+1.05(+0.24%)
Nov 05, 2021	445.32	455.20	443.39	444.15	740,285	-0.12(-0.03%)
Nov 04, 2021	447.69	449.49	440.70	444.27	1,014,004	-5.78(-1.28%)
Nov 03, 2021	427.56	459.39	427.56	450.05	1,548,920	+2.29(+0.51%)
Nov 02, 2021	451.87	453.05	445.31	447.75	755,935	-2.35(-0.52%)
Nov 01, 2021	455.80	454.78	447.20	450.10	943,706	-3.58(-0.79%)
Oct 29, 2021	455.81	458.17	451.43	453.68	1,102,169	-4.35(-0.95%)
Oct 28, 2021	451.75	459.52	451.56	458.03	822,698	+8.78(+1.95%)
Oct 27, 2021	458.82	458.20	448.19	449.25	714,525	-8.29(-1.81%)
Oct 26, 2021	455.02	460.12		457.54	614,706	+3.60(+0.79%)
Oct 25, 2021	453.58	455.82	449.99	453.93	595,985	+1.54(+0.34%)
Oct 22, 2021	450.07	455.50	449.77	452.40	432,722	+1.02(+0.23%)
Oct 21, 2021	444.06	452.00	443.05	451.38	518,293	+6.20(+1.39%)
Oct 20, 2021	435.24	447.74	435.24	445.18	1,085,550	+12.71(+2.94%)
Oct 19, 2021	431.75	433.73	427.94	432.46	671,107	+2.89(+0.67%)
Oct 18, 2021	432.48	432.86	425.92	429.57	812,768	-2.40(-0.56%)
Oct 15, 2021	427.79	435.47	426.10	431.97	1,871,282	+5.90(+1.38%)
Oct 14, 2021	424.14	434.91	421.52	426.08	1,732,002	+14.00(+3.40%)
Oct 13, 2021	412.25	413.24	406.39	412.08	1,060,997	+0.26(+0.06%)
Oct 12, 2021	407.49	413.39	405.58	411.81	1,135,395	+5.44(+1.34%)
Oct 11, 2021	404.05	408.37	400.70	406.38	912,432	+2.07(+0.51%)
Oct 08, 2021	397.11	404.34	394.50	404.31	962,719	+8.72(+2.20%)
Oct 07, 2021	387.05	396.62	386.59	395.59	768,988	+11.13(+2.89%)
Oct 06, 2021	377.36	384.99	374.04	384.47	776,416	+4.10(+1.08%)
Oct 05, 2021	376.70	385.20	376.64	380.36	637,299	+3.28(+0.87%)
Oct 04, 2021	383.93	385.36	375.29	377.08	635,759	-6.46(-1.68%)

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.