Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	248.09	251.12	248.09	249.22	99,743	+0.50(+0.20%)
Dec 30, 2021	250.72	252.23	248.47	248.72	93,266	-2.00(-0.80%)
Dec 29, 2021	251.01	252.63	247.57	250.72	111,566	+0.22(+0.09%)
Dec 28, 2021	251.14	252.55	249.76	250.50	102,928	-0.03(-0.01%)
Dec 27, 2021	247.61	251.52	247.11	250.53	115,100	+2.89(+1.17%)
Dec 23, 2021	245.33	249.23	245.33	247.65	139,443	+3.70(+1.52%)
Dec 22, 2021	243.91	247.54	242.62	243.94	271,632	-0.97(-0.39%)
Dec 21, 2021	242.11	245.61	240.01	244.91	214,586	+5.19(+2.17%)
Dec 20, 2021	239.50	242.53	235.34	239.72	222,841	-2.32(-0.96%)
Dec 17, 2021	241.97	250.67	239.72	242.04	620,449	-0.41(-0.17%)
Dec 16, 2021	255.26	256.72	240.68	242.45	483,735	-19.75(-7.53%)
Dec 15, 2021	258.29	262.25	257.35	262.20	309,541	+4.44(+1.72%)
Dec 14, 2021	260.02	262.98	254.81	257.76	295,814	-3.26(-1.25%)
Dec 13, 2021	264.51	264.91	259.99	261.02	233,737	-2.69(-1.02%)
Dec 10, 2021	259.93	264.21	259.93	263.71	148,855	+4.33(+1.67%)
Dec 09, 2021	260.43	261.11	257.15	259.38	188,137	-0.50(-0.19%)
Dec 08, 2021	259.10	261.01	257.57	259.88	270,601	+1.84(+0.71%)
Dec 07, 2021	260.78	262.81	257.92	258.04	202,507	+0.72(+0.28%)
Dec 06, 2021	254.78	258.12	254.78	257.32	262,066	+3.91(+1.54%)
Dec 03, 2021	256.26	256.26	251.94	253.41	154,356	-1.59(-0.62%)
Dec 02, 2021	244.99	255.40	244.91	255.00	184,747	+9.87(+4.03%)
Dec 01, 2021	249.52	257.46	244.90	245.13	181,052	-2.52(-1.02%)
Nov 30, 2021	256.85	256.85	247.15	247.65	258,644	-7.75(-3.04%)
Nov 29, 2021	254.75	256.26	254.75	255.41	146,656	+3.83(+1.52%)
Nov 26, 2021	257.67	259.92	250.66	251.58	91,886	-10.52(-4.01%)
Nov 24, 2021	260.52	262.10	257.40	262.10	75,350	+1.00(+0.38%)
Nov 23, 2021	260.85	263.06	258.83	261.10	85,047	+0.47(+0.18%)
Nov 22, 2021	261.55	263.59	259.54	260.63	116,043	+0.54(+0.21%)
Nov 19, 2021	261.89	261.93	259.65	260.09	102,316	-1.53(-0.58%)
Nov 18, 2021	262.81	262.18	261.56	261.62	67,657	-0.78(-0.30%)
Nov 17, 2021	261.60	262.54	258.31	262.40	91,990	+1.49(+0.57%)
Nov 16, 2021	259.45	261.89	256.41	260.91	166,760	+2.22(+0.86%)
Nov 15, 2021	260.13	260.13	257.20	258.69	98,940	-1.88(-0.72%)
Nov 12, 2021	258.30	260.91	256.71	260.57	116,463	+2.40(+0.93%)
Nov 11, 2021	257.18	259.07	255.27	258.18	97,674	+1.19(+0.46%)
Nov 10, 2021	255.33			256.99	94,166	+0.80(+0.31%)
Nov 09, 2021	254.88	256.73	242.41	256.19	95,120	+0.85(+0.33%)
Nov 08, 2021	255.73	258.64	253.37	255.34	123,651	+0.78(+0.31%)
Nov 05, 2021	257.45	262.93	253.32	254.56	146,502	-1.40(-0.55%)
Nov 04, 2021	253.25	257.44	253.25	255.96	126,515	+2.93(+1.16%)
Nov 03, 2021	253.18	257.93	250.53	253.03	118,152	+0.23(+0.09%)
Nov 02, 2021	253.20	255.73	249.91	252.80	167,980	+0.71(+0.28%)
Nov 01, 2021	248.34	252.85	247.67	252.09	188,442	+4.41(+1.78%)
Oct 29, 2021	244.10	248.16	244.10	247.67	208,721	+3.08(+1.26%)
Oct 28, 2021	243.46	246.45	242.60	244.59	105,521	+1.77(+0.73%)
Oct 27, 2021	244.90	245.97	242.62	242.82	95,857	-1.89(-0.77%)
Oct 26, 2021	249.54		244.70	244.71	136,186	-4.83(-1.94%)
Oct 25, 2021	248.10	251.20	238.89	249.54	160,156	+2.05(+0.83%)
Oct 22, 2021	245.00	249.40	244.89	247.50	211,116	+2.63(+1.07%)
Oct 21, 2021	239.17	244.89	238.37	244.87	164,325	+5.04(+2.10%)
Oct 20, 2021	240.72	243.38	239.65	239.83	104,774	-1.69(-0.70%)
Oct 19, 2021	239.70	241.52	237.82	241.51	98,871	+3.32(+1.40%)
Oct 18, 2021	237.54	239.53	237.54	238.19	111,368	-0.23(-0.10%)
Oct 15, 2021	238.12	241.02	237.62	238.43	141,783	+0.99(+0.42%)
Oct 14, 2021	234.39	237.85	234.18	237.43	149,569	+5.06(+2.18%)
Oct 13, 2021	231.13	232.68	229.25	232.38	173,155	+1.51(+0.65%)
Oct 12, 2021	232.61	233.37	230.53	230.87	94,412	-0.94(-0.41%)
Oct 11, 2021	231.23	234.23	231.23	231.81	238,558	-0.14(-0.06%)
Oct 08, 2021	234.82	234.83	230.04	231.95	203,942	-2.90(-1.24%)
Oct 07, 2021	234.09	236.59	233.43	234.85	160,596	+2.47(+1.06%)
Oct 06, 2021	232.90	233.81	228.07	232.39	138,841	-2.81(-1.19%)
Oct 05, 2021	234.58	236.74	233.19	235.19	220,341	+0.79(+0.34%)
Oct 04, 2021	234.31	237.15	233.13	234.40	236,255	+1.06(+0.46%)

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.