Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	399.79	408.30	399.79	408.30	6,388	+5.09(+1.26%)
Dec 30, 2021	407.09	411.50	392.60	403.22	4,075	+1.91(+0.48%)
Dec 29, 2021	395.22	401.31	395.22	401.31	1,939	+9.68(+2.47%)
Dec 28, 2021	385.82	391.63	385.82	391.63	2,086	+8.27(+2.16%)
Dec 27, 2021	381.14	383.36	381.14	383.36	1,697	+3.81(+1.00%)
Dec 23, 2021	378.11	379.62	378.11	379.55	2,183	-1.65(-0.43%)
Dec 22, 2021	381.20	381.20	381.20	381.20	890	-0.22(-0.06%)
Dec 21, 2021	381.43	381.43	381.43	381.43	860	+8.21(+2.20%)
Dec 20, 2021	374.62	374.62	370.81	373.21	2,521	-4.56(-1.21%)
Dec 17, 2021	386.30	386.30	377.77	377.77	8,568	-6.17(-1.61%)
Dec 16, 2021	380.63	385.82	380.63	383.94	2,397	+2.47(+0.65%)
Dec 15, 2021	381.49	385.81	381.40	381.46	2,904	+3.40(+0.90%)
Dec 14, 2021	378.58	378.63	373.27	378.06	4,602	+1.45(+0.39%)
Dec 13, 2021	377.66	378.06	376.61	376.61	4,839	-3.44(-0.91%)
Dec 10, 2021	379.99	380.05	379.99	380.05	1,736	+0.05(+0.01%)
Dec 09, 2021	382.91	382.91	380.00	380.00	2,871	-0.36(-0.09%)
Dec 08, 2021	393.75	393.75	379.04	380.36	8,154	-3.87(-1.01%)
Dec 07, 2021	383.06	389.21	383.06	384.23	5,514	+8.34(+2.22%)
Dec 06, 2021	375.89	375.89	375.89	375.89	2,232	+0.73(+0.19%)
Dec 03, 2021	377.67	377.67	375.16	375.16	1,419	-2.61(-0.69%)
Dec 02, 2021	373.94	377.77	373.94	377.77	2,526	+2.99(+0.80%)
Dec 01, 2021	382.13	383.85	373.83	374.78	5,241	-3.86(-1.02%)
Nov 30, 2021	384.97	384.97	375.36	378.64	28,712	-4.56(-1.19%)
Nov 29, 2021	386.83	390.06	383.20	383.20	4,391	-5.19(-1.34%)
Nov 26, 2021	386.79	390.72	385.96	388.38	2,563	-0.59(-0.15%)
Nov 24, 2021	381.94	391.45	380.48	388.98	3,102	+9.23(+2.43%)
Nov 23, 2021	382.91	383.00	379.75	379.75	4,399	-3.16(-0.83%)
Nov 22, 2021	386.15	386.15	378.06	382.91	3,045	-1.27(-0.33%)
Nov 19, 2021	391.63	391.63	380.29	384.18	4,765	+0.13(+0.03%)
Nov 18, 2021	383.02	387.09	384.69	384.05	7,954	-2.73(-0.71%)
Nov 17, 2021	367.64	386.79	367.64	386.79	11,714	+15.01(+4.04%)
Nov 16, 2021	381.94	381.94	371.78	371.78	3,443	-7.88(-2.08%)
Nov 15, 2021	378.06	386.81	371.24	379.66	5,850	+11.29(+3.07%)
Nov 12, 2021	361.81	371.12	361.81	368.37	7,502	+2.08(+0.57%)
Nov 11, 2021	366.28	366.28	366.28	366.28	806	+3.73(+1.03%)
Nov 10, 2021	360.61	363.10		362.55	1,962	-0.37(-0.10%)
Nov 09, 2021	365.81	365.87	356.90	362.92	2,007	-4.26(-1.16%)
Nov 08, 2021	364.51	368.37	364.51	367.18	2,318	+0.26(+0.07%)
Nov 05, 2021	357.14	366.91	357.14	366.91	4,794	+14.06(+3.98%)
Nov 04, 2021	345.02	352.86	345.02	352.86	3,636	+4.08(+1.17%)
Nov 03, 2021	336.91	348.98	336.45	348.78	3,574	-0.20(-0.06%)
Nov 02, 2021	348.98	348.98	348.98	348.98	1,744	+0.41(+0.12%)
Nov 01, 2021	352.08	352.88	348.44	348.57	4,763	-1.61(-0.46%)
Oct 29, 2021	344.12	357.15	344.12	350.18	12,238	+7.79(+2.28%)
Oct 28, 2021	346.89	346.89	338.78	342.39	4,077	+5.54(+1.64%)
Oct 27, 2021	339.75	339.75	336.85	336.85	1,265	+4.53(+1.36%)
Oct 26, 2021	336.95		332.32	332.32	11,349	-5.25(-1.55%)
Oct 25, 2021	334.88	337.57	334.88	337.57	1,764	+4.27(+1.28%)
Oct 22, 2021	330.36	333.30	330.34	333.30	2,610	-0.64(-0.19%)
Oct 21, 2021	338.54	338.54	333.94	333.94	1,760	-4.08(-1.21%)
Oct 20, 2021	342.19	342.19	337.86	338.02	2,552	-4.62(-1.35%)
Oct 19, 2021	345.65	346.99	340.86	342.64	2,020	-1.49(-0.43%)
Oct 18, 2021	348.46	348.59	344.13	344.13	2,960	-2.40(-0.69%)
Oct 15, 2021	350.84	353.30	346.53	346.53	7,545	-5.59(-1.59%)
Oct 14, 2021	344.97	352.12	344.97	352.12	3,706	+6.18(+1.78%)
Oct 13, 2021	344.60	349.64	344.50	345.94	3,050	+0.63(+0.18%)
Oct 12, 2021	343.81	345.31	341.66	345.31	5,539	+1.55(+0.45%)
Oct 11, 2021	344.94	346.27	343.62	343.76	2,284	-1.40(-0.41%)
Oct 08, 2021	351.84	351.84	343.62	345.17	3,838	-1.06(-0.31%)
Oct 07, 2021	341.68	346.46	337.53	346.23	13,026	+5.52(+1.62%)
Oct 06, 2021	342.39	348.00	338.78	340.71	7,608	+0.48(+0.14%)
Oct 05, 2021	341.78	342.70	339.39	340.23	8,370	+0.10(+0.03%)
Oct 04, 2021	335.58	343.47	333.12	340.13	9,325	+7.03(+2.11%)

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.