Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	458.14	462.38	457.60	460.43	863,845	+1.42(+0.31%)
Dec 30, 2021	463.37	465.17	458.60	459.02	840,867	-3.97(-0.86%)
Dec 29, 2021	464.33	465.85	460.84	462.99	727,071	-0.54(-0.12%)
Dec 28, 2021	466.97	469.71	462.95	463.53	735,498	-2.93(-0.63%)
Dec 27, 2021	466.59	468.57	461.00	466.45	879,411	+4.25(+0.92%)
Dec 23, 2021	462.76	465.79	461.94	462.20	1,376,090	+0.47(+0.10%)
Dec 22, 2021	459.50	462.16	457.19	461.73	835,012	+2.70(+0.59%)
Dec 21, 2021	453.39	459.43	451.76	459.03	735,182	+9.90(+2.20%)
Dec 20, 2021	451.10	451.10	442.94	449.13	1,717,179	-7.12(-1.56%)
Dec 17, 2021	463.85	463.98	453.52	456.25	2,447,566	-8.97(-1.93%)
Dec 16, 2021	469.19	472.42	460.01	465.21	1,411,839	-2.09(-0.45%)
Dec 15, 2021	459.89	467.85	458.20	467.30	1,120,618	+8.42(+1.83%)
Dec 14, 2021	464.18	466.38	453.52	458.88	1,476,301	-8.31(-1.78%)
Dec 13, 2021	463.56	469.87	461.56	467.19	1,485,735	+5.06(+1.10%)
Dec 10, 2021	458.37	462.32	453.98	462.13	926,877	+5.86(+1.29%)
Dec 09, 2021	459.86	460.53	455.96	456.27	954,264	-5.21(-1.13%)
Dec 08, 2021	459.87	461.88	457.42	461.48	1,023,503	+2.48(+0.54%)
Dec 07, 2021	455.34	459.13	451.79	459.00	1,120,918	+13.59(+3.05%)
Dec 06, 2021	448.98	448.98	440.61	445.41	1,282,050	+0.69(+0.16%)
Dec 03, 2021	451.42	454.15	434.48	444.72	1,525,699	-5.02(-1.12%)
Dec 02, 2021	437.13	451.31	437.04	449.74	1,403,847	+11.62(+2.65%)
Dec 01, 2021	449.82	451.25	437.79	438.12	1,472,679	-6.51(-1.46%)
Nov 30, 2021	449.23	455.11	443.32	444.63	1,912,525	-8.97(-1.98%)
Nov 29, 2021	448.50	455.72	446.75	453.60	1,526,343	+10.15(+2.29%)
Nov 26, 2021	446.70	451.97	442.05	443.46	854,765	-8.78(-1.94%)
Nov 24, 2021	444.79	453.19	444.08	452.24	928,124	+5.81(+1.30%)
Nov 23, 2021	442.57	447.07	439.76	446.42	1,251,891	+0.20(+0.05%)
Nov 22, 2021	452.17	453.97	445.88	446.22	1,222,644	-3.10(-0.69%)
Nov 19, 2021	455.26	456.81	447.22	449.32	1,627,675	-2.55(-0.56%)
Nov 18, 2021	456.27	456.81	451.67	451.87	2,983,220	-1.53(-0.34%)
Nov 17, 2021	454.86	456.75	439.59	453.40	1,725,094	-4.74(-1.04%)
Nov 16, 2021	446.89	459.88	446.39	458.14	1,558,348	+10.80(+2.41%)
Nov 15, 2021	441.71	452.00	438.19	447.34	2,172,272	+5.77(+1.31%)
Nov 12, 2021	440.47	443.48	437.13	441.57	1,891,908	+1.79(+0.41%)
Nov 11, 2021	444.91	445.43	439.29	439.78	760,912	-2.62(-0.59%)
Nov 10, 2021	447.70			442.40	1,037,994	-7.57(-1.68%)
Nov 09, 2021	450.99	452.65	447.91	449.97	977,438	+0.31(+0.07%)
Nov 08, 2021	452.07	453.61	446.62	449.66	1,054,632	+1.33(+0.30%)
Nov 05, 2021	454.96	455.82	446.63	448.32	1,189,271	-2.40(-0.53%)
Nov 04, 2021	443.69	453.88	443.17	450.72	1,476,965	+7.50(+1.69%)
Nov 03, 2021	446.34	448.99	440.73	443.22	1,706,313	-5.97(-1.33%)
Nov 02, 2021	452.55	457.21	448.49	449.19	961,164	-1.95(-0.43%)
Nov 01, 2021	461.79	454.22	445.86	451.14	1,258,067	-10.69(-2.32%)
Oct 29, 2021	455.82	463.29	454.02	461.83	1,630,909	+4.53(+0.99%)
Oct 28, 2021	448.59	462.89	448.59	457.30	1,879,452	+6.73(+1.49%)
Oct 27, 2021	453.18	457.99	450.33	450.57	1,285,225	-1.97(-0.43%)
Oct 26, 2021	442.22			452.54	2,380,970	+16.80(+3.86%)
Oct 25, 2021	438.44	439.11	432.17	435.74	1,179,133	-3.04(-0.69%)
Oct 22, 2021	434.47	439.47	432.31	438.78	1,385,711	+4.92(+1.13%)
Oct 21, 2021	429.09	434.45	425.47	433.86	987,107	+4.75(+1.11%)
Oct 20, 2021	440.30	441.22	424.56	429.11	1,559,977	-10.26(-2.33%)
Oct 19, 2021	438.20	441.35	435.38	439.36	1,070,105	+3.15(+0.72%)
Oct 18, 2021	432.47	436.70	430.55	436.22	858,494	+3.84(+0.89%)
Oct 15, 2021	434.16	434.87	431.13	432.38	979,011	+2.09(+0.48%)
Oct 14, 2021	424.12	434.39	422.61	430.29	1,475,052	+11.06(+2.64%)
Oct 13, 2021	421.74	422.23	413.50	419.24	1,305,311	-0.23(-0.06%)
Oct 12, 2021	420.22	423.57	415.07	419.47	1,461,453	+2.12(+0.51%)
Oct 11, 2021	416.67	423.17	415.10	417.35	671,336	-1.20(-0.29%)
Oct 08, 2021	420.57	421.02	415.10	418.55	606,761	-3.00(-0.71%)
Oct 07, 2021	421.16	425.35	421.16	421.55	772,300	+4.91(+1.18%)
Oct 06, 2021	410.16	417.17	407.91	416.64	877,000	+2.56(+0.62%)
Oct 05, 2021	408.76	417.07	406.37	414.08	1,226,155	+9.04(+2.23%)
Oct 04, 2021	415.34	417.27	404.15	405.04	1,191,671	-12.19(-2.92%)

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.