Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	335.76	336.78	334.50	334.54	74,143	-0.80(-0.24%)
Dec 30, 2021	335.61	338.27	335.13	335.34	66,087	-1.38(-0.41%)
Dec 29, 2021	335.77	336.78	334.42	336.71	114,294	+1.54(+0.46%)
Dec 28, 2021	335.83	337.01	334.93	335.17	96,163	+0.11(+0.03%)
Dec 27, 2021	332.62	335.77	332.62	335.06	97,180	+3.04(+0.92%)
Dec 23, 2021	328.63	332.76	328.25	332.02	56,641	+4.17(+1.27%)
Dec 22, 2021	323.15	328.16	323.09	327.84	88,869	+4.96(+1.54%)
Dec 21, 2021	318.10	322.88	316.26	322.88	85,073	+8.68(+2.76%)
Dec 20, 2021	314.75	314.92	311.15	314.20	222,244	-6.04(-1.89%)
Dec 17, 2021	319.06	323.08	316.10	320.24	112,164	-0.87(-0.27%)
Dec 16, 2021	330.41	330.41	320.53	321.12	113,914	-7.34(-2.23%)
Dec 15, 2021	323.52	328.82	318.81	328.46	106,500	+3.87(+1.19%)
Dec 14, 2021	323.36	325.70	321.51	324.59	144,907	-1.86(-0.57%)
Dec 13, 2021	333.51	333.51	325.58	326.45	162,529	-8.08(-2.41%)
Dec 10, 2021	335.20	335.40	331.00	334.52	133,631	+1.15(+0.34%)
Dec 09, 2021	337.91	338.75	333.38	333.38	64,216	-6.07(-1.79%)
Dec 08, 2021	338.74	339.78	337.11	339.44	71,582	+1.21(+0.36%)
Dec 07, 2021	336.31	339.72	336.00	338.24	106,361	+7.40(+2.24%)
Dec 06, 2021	327.97	333.67	323.75	330.84	102,102	+4.26(+1.31%)
Dec 03, 2021	334.26	334.91	323.10	326.58	306,378	-6.81(-2.04%)
Dec 02, 2021	329.56	334.04	327.94	333.39	133,664	+5.53(+1.69%)
Dec 01, 2021	338.18	341.37	327.76	327.86	333,808	-6.94(-2.07%)
Nov 30, 2021	338.46	340.02	332.44	334.80	154,834	-4.98(-1.47%)
Nov 29, 2021	339.58	342.49	338.70	339.78	80,496	+3.42(+1.02%)
Nov 26, 2021	338.96	339.92	334.63	336.36	78,843	-8.58(-2.49%)
Nov 24, 2021	341.28	345.80	339.59	344.94	64,105	+0.08(+0.02%)
Nov 23, 2021	347.11	348.53	340.69	344.87	124,031	-2.22(-0.64%)
Nov 22, 2021	350.62	353.37	345.54	347.09	851,116	-1.47(-0.42%)
Nov 19, 2021	348.28	350.31	347.72	348.56	1,076,951	+0.22(+0.06%)
Nov 18, 2021	346.78	348.64	344.54	348.34	113,405	+3.97(+1.15%)
Nov 17, 2021	344.76	346.46	343.69	344.38	199,173	+0.50(+0.15%)
Nov 16, 2021	339.32	344.71	339.17	343.88	97,493	+4.63(+1.36%)
Nov 15, 2021	339.79	340.51	337.84	339.25	67,012	+0.27(+0.08%)
Nov 12, 2021	337.83	339.24	336.15	338.98	70,184	+1.81(+0.54%)
Nov 11, 2021	341.22	341.28	337.16	337.16	114,159	-0.84(-0.25%)
Nov 10, 2021	338.60			338.00	79,620	-3.13(-0.92%)
Nov 09, 2021	345.64	346.43	339.32	341.13	76,805	-3.25(-0.94%)
Nov 08, 2021	346.19	348.17	344.30	344.38	146,395	-4.05(-1.16%)
Nov 05, 2021	347.93	350.70	347.93	348.43	96,618	+2.70(+0.78%)
Nov 04, 2021	343.21	347.18	343.02	345.74	154,710	+4.02(+1.18%)
Nov 03, 2021	335.50	341.95	335.50	341.72	83,086	+6.31(+1.88%)
Nov 02, 2021	335.51	336.60	333.64	335.41	101,740	-2.01(-0.60%)
Nov 01, 2021	334.19	337.59	333.09	337.42	137,566	+5.34(+1.61%)
Oct 29, 2021	327.78	332.07	326.97	332.07	84,234	+0.36(+0.11%)
Oct 28, 2021	329.63	332.62	329.10	331.71	56,261	+4.58(+1.40%)
Oct 27, 2021	329.05	330.25	327.13	327.13	51,591	-0.26(-0.08%)
Oct 26, 2021	329.33			327.40	89,372	-0.35(-0.11%)
Oct 25, 2021	323.98	328.94	323.00	327.75	73,290	+5.86(+1.82%)
Oct 22, 2021	323.57	323.69	320.96	321.89	40,917	-1.95(-0.60%)
Oct 21, 2021	319.35	323.92	319.35	323.84	111,427	+4.67(+1.46%)
Oct 20, 2021	320.05	321.16	318.92	319.18	113,965	-0.41(-0.13%)
Oct 19, 2021	321.46	321.57	319.40	319.59	102,058	-0.97(-0.30%)
Oct 18, 2021	316.06	320.77	316.06	320.56	149,791	+3.85(+1.22%)
Oct 15, 2021	314.73	317.27	314.56	316.71	127,043	+4.19(+1.34%)
Oct 14, 2021	311.37	313.23	310.92	312.52	83,069	+3.40(+1.10%)
Oct 13, 2021	308.86	309.72	306.85	309.12	55,159	+1.59(+0.52%)
Oct 12, 2021	307.53	308.72	306.79	307.53	42,494	+2.01(+0.66%)
Oct 11, 2021	307.44	309.25	305.52	305.52	35,248	-1.83(-0.60%)
Oct 08, 2021	309.88	309.88	307.36	307.36	41,136	-1.73(-0.56%)
Oct 07, 2021	307.18	310.59	307.18	309.08	40,360	+4.57(+1.50%)
Oct 06, 2021	301.71	304.76	300.56	304.51	67,818	+0.55(+0.18%)
Oct 05, 2021	303.91	306.93	303.32	303.96	84,177	+0.91(+0.30%)
Oct 04, 2021	306.15	306.95	302.00	303.05	126,138	-3.07(-1.00%)

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.