Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	239.94	241.74	238.56	238.84	1,096,703	-1.10(-0.46%)
Dec 30, 2021	241.79	243.97	239.75	239.94	877,735	-1.83(-0.76%)
Dec 29, 2021	238.83	242.58	238.46	241.78	960,301	+2.72(+1.14%)
Dec 28, 2021	241.75	242.57	238.45	239.05	1,026,256	-2.21(-0.92%)
Dec 27, 2021	239.19	241.47	237.91	241.27	824,556	+3.91(+1.65%)
Dec 23, 2021	236.56	239.19	235.57	237.35	1,197,941	+0.92(+0.39%)
Dec 22, 2021	233.07	236.56	232.58	236.43	1,161,436	+3.85(+1.65%)
Dec 21, 2021	230.98	232.92	227.63	232.58	1,542,316	+3.31(+1.44%)
Dec 20, 2021	229.01	229.56	225.25	229.28	1,146,942	-0.05(-0.02%)
Dec 17, 2021	227.63	231.37	227.29	229.32	3,108,872	+1.47(+0.64%)
Dec 16, 2021	227.18	229.09	225.89	227.86	1,572,945	+0.71(+0.31%)
Dec 15, 2021	225.37	227.32	222.35	227.14	1,881,879	+3.93(+1.76%)
Dec 14, 2021	225.11	226.08	221.62	223.22	1,800,416	-4.20(-1.85%)
Dec 13, 2021	226.62	228.07	224.13	227.42	1,186,230	+0.89(+0.39%)
Dec 10, 2021	225.01	226.98	224.36	226.53	1,213,922	+1.26(+0.56%)
Dec 09, 2021	224.62	226.08	222.47	225.26	1,131,467	+0.53(+0.24%)
Dec 08, 2021	222.70	224.96	221.92	224.74	1,473,177	+3.84(+1.74%)
Dec 07, 2021	220.66	222.64	219.26	220.90	1,324,938	+2.67(+1.22%)
Dec 06, 2021	218.15	220.21	216.29	218.23	1,238,306	-0.35(-0.16%)
Dec 03, 2021	220.08	221.30	215.79	218.58	1,511,580	+0.14(+0.06%)
Dec 02, 2021	215.32	219.19	214.83	218.44	1,742,715	+3.46(+1.61%)
Dec 01, 2021	217.62	220.00	214.59	214.99	2,087,149	-2.33(-1.07%)
Nov 30, 2021	218.06	221.53	215.83	217.32	3,911,636	-1.48(-0.68%)
Nov 29, 2021	216.74	220.76	216.00	218.79	1,421,861	+4.14(+1.93%)
Nov 26, 2021	215.99	221.15	213.85	214.65	997,718	-3.77(-1.73%)
Nov 24, 2021	218.88	220.17	216.37	218.42	1,203,552	-0.48(-0.22%)
Nov 23, 2021	218.34	220.52	216.20	218.90	1,122,533	-0.67(-0.30%)
Nov 22, 2021	221.88	224.02	219.57	219.57	1,691,497	-2.05(-0.92%)
Nov 19, 2021	221.68	223.47	219.43	221.61	1,772,477	+0.87(+0.39%)
Nov 18, 2021	219.55	220.96	220.39	220.74	1,743,362	+3.59(+1.65%)
Nov 17, 2021	216.30	217.87	212.80	217.15	1,375,246	+1.65(+0.77%)
Nov 16, 2021	211.45	216.84	211.45	215.50	1,232,490	+4.03(+1.91%)
Nov 15, 2021	212.53	212.69	211.06	211.46	938,908	-0.77(-0.36%)
Nov 12, 2021	212.10	212.98	210.84	212.24	1,212,899	+1.14(+0.54%)
Nov 11, 2021	212.36	212.70	210.80	211.10	1,369,295	-0.87(-0.41%)
Nov 10, 2021	214.79		211.43	211.97	1,360,952	-3.56(-1.65%)
Nov 09, 2021	213.06	215.67	212.74	215.53	1,657,948	+2.37(+1.11%)
Nov 08, 2021	213.48	213.74	211.17	213.17	1,033,242	+1.05(+0.49%)
Nov 05, 2021	213.36	213.84	210.15	212.12	1,765,608	-1.02(-0.48%)
Nov 04, 2021	209.45	213.26	208.47	213.14	1,989,154	+6.50(+3.15%)
Nov 03, 2021	207.40	208.47	204.34	206.64	2,273,687	-1.05(-0.50%)
Nov 02, 2021	210.19	210.81	206.81	207.69	2,822,908	-1.37(-0.66%)
Nov 01, 2021	211.23	211.61	208.43	209.06	1,352,651	-2.54(-1.20%)
Oct 29, 2021	208.62	212.30	208.21	211.60	2,173,742	+3.46(+1.66%)
Oct 28, 2021	205.38	208.88	205.12	208.15	1,097,416	+3.27(+1.60%)
Oct 27, 2021	205.54	206.33	204.31	204.88	1,662,557	-0.92(-0.45%)
Oct 26, 2021	206.26			205.80	1,247,881	-0.98(-0.47%)
Oct 25, 2021	204.12	207.02	202.45	206.77	1,252,801	+2.94(+1.44%)
Oct 22, 2021	203.36	204.38	202.20	203.83	1,129,731	-0.11(-0.05%)
Oct 21, 2021	202.43	204.09	200.70	203.94	978,937	+2.26(+1.12%)
Oct 20, 2021	201.23	201.97	200.24	201.68	813,089	+1.83(+0.91%)
Oct 19, 2021	199.23	201.54	199.14	199.85	832,400	+1.67(+0.84%)
Oct 18, 2021	197.45	198.38	196.25	198.18	868,245	+0.50(+0.25%)
Oct 15, 2021	196.62	198.25	195.63	197.68	1,264,204	+1.79(+0.91%)
Oct 14, 2021	194.36	197.24	194.36	195.89	1,344,927	+2.86(+1.48%)
Oct 13, 2021	192.55	194.49	191.40	193.03	1,251,903	+0.30(+0.16%)
Oct 12, 2021	194.43	194.90	191.38	192.73	1,430,133	-0.49(-0.25%)
Oct 11, 2021	193.13	194.63	191.63	193.21	922,643	-0.22(-0.12%)
Oct 08, 2021	195.51	196.16	192.06	193.44	1,110,484	-1.11(-0.57%)
Oct 07, 2021	192.53	196.92	192.53	194.54	1,118,508	+3.16(+1.65%)
Oct 06, 2021	191.28	191.67	189.10	191.39	1,600,544	-0.66(-0.35%)
Oct 05, 2021	190.84	193.06	189.31	192.05	2,547,370	+2.71(+1.43%)
Oct 04, 2021	190.80	191.59	186.65	189.34	1,986,877	-2.44(-1.27%)

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.