Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	258.51	258.96	257.02	257.11	143,507	-1.53(-0.59%)
Dec 30, 2021	259.67	260.75	258.46	258.64	189,954	-1.06(-0.41%)
Dec 29, 2021	259.84	260.46	258.25	259.69	180,596	+0.04(+0.02%)
Dec 28, 2021	261.21	261.29	259.20	259.65	211,014	-0.98(-0.37%)
Dec 27, 2021	257.34	260.71	257.21	260.63	243,020	+4.17(+1.62%)
Dec 23, 2021	255.12	257.39	254.73	256.46	155,349	+1.73(+0.68%)
Dec 22, 2021	251.28	254.95	251.18	254.73	217,373	+3.39(+1.35%)
Dec 21, 2021	247.95	251.54	245.75	251.34	232,850	+5.68(+2.31%)
Dec 20, 2021	245.23	246.36	243.87	245.66	511,267	-3.00(-1.21%)
Dec 17, 2021	247.69	250.92	246.39	248.66	184,269	-1.45(-0.58%)
Dec 16, 2021	256.98	257.11	248.83	250.11	233,985	-5.82(-2.27%)
Dec 15, 2021	250.64	256.17	247.97	255.93	193,160	+5.12(+2.04%)
Dec 14, 2021	251.16	252.35	248.07	250.81	279,540	-3.40(-1.34%)
Dec 13, 2021	257.55	257.67	253.91	254.21	164,256	-3.59(-1.39%)
Dec 10, 2021	256.75	257.82	254.93	257.80	183,533	+2.58(+1.01%)
Dec 09, 2021	257.55	258.55	255.07	255.22	166,761	-2.97(-1.15%)
Dec 08, 2021	256.78	258.31	255.43	258.20	327,080	+1.96(+0.76%)
Dec 07, 2021	253.59	256.60	253.47	256.24	235,182	+6.99(+2.81%)
Dec 06, 2021	247.13	249.88	244.60	249.25	236,075	+2.89(+1.17%)
Dec 03, 2021	251.33	251.99	243.55	246.36	427,293	-4.10(-1.64%)
Dec 02, 2021	247.25	251.64	246.95	250.46	472,762	+2.34(+0.94%)
Dec 01, 2021	255.54	256.67	247.91	248.11	984,752	-4.56(-1.80%)
Nov 30, 2021	255.09	257.07	251.62	252.67	441,293	-3.47(-1.35%)
Nov 29, 2021	254.24	256.96	253.78	256.14	434,012	+4.93(+1.96%)
Nov 26, 2021	254.15	255.15	250.44	251.21	196,915	-5.50(-2.14%)
Nov 24, 2021	253.78	256.70	252.50	256.70	160,980	+1.36(+0.53%)
Nov 23, 2021	255.72	256.72	252.59	255.34	506,781	-1.29(-0.50%)
Nov 22, 2021	261.00	262.43	256.46	256.63	290,535	-3.23(-1.24%)
Nov 19, 2021	259.52	260.98	259.00	259.86	394,364	+1.18(+0.46%)
Nov 18, 2021	257.33	258.86	256.04	258.68	183,131	+2.64(+1.03%)
Nov 17, 2021	256.46	257.37	255.64	256.04	166,144	-0.15(-0.06%)
Nov 16, 2021	254.02	256.69	253.87	256.19	145,309	+2.04(+0.80%)
Nov 15, 2021	254.91	255.59	253.12	254.15	136,397	-0.19(-0.07%)
Nov 12, 2021	251.97	254.44	251.16	254.34	143,207	+3.31(+1.32%)
Nov 11, 2021	252.74	252.74	251.03	251.03	172,898	-0.09(-0.04%)
Nov 10, 2021	252.86			251.12	238,642	-3.56(-1.40%)
Nov 09, 2021	257.07	257.23	253.84	254.67	222,880	-1.53(-0.60%)
Nov 08, 2021	256.63	257.24	255.96	256.20	163,915	-0.18(-0.07%)
Nov 05, 2021	256.83	257.55	255.60	256.38	176,106	+0.47(+0.18%)
Nov 04, 2021	253.53	256.24	253.12	255.90	197,248	+2.97(+1.17%)
Nov 03, 2021	251.19	253.20	250.10	252.94	176,659	+2.03(+0.81%)
Nov 02, 2021	250.02	251.34	249.99	250.91	251,155	+0.65(+0.26%)
Nov 01, 2021	250.70	250.32	248.86	250.26	213,685	-0.06(-0.02%)
Oct 29, 2021	246.81	250.39	246.81	250.32	270,057	+1.12(+0.45%)
Oct 28, 2021	248.14	249.32	247.40	249.19	348,915	+2.33(+0.95%)
Oct 27, 2021	246.60	248.95	246.37	246.86	186,211	+0.73(+0.30%)
Oct 26, 2021	246.92			246.13	193,260	+0.72(+0.29%)
Oct 25, 2021	244.00	245.90	242.79	245.41	232,969	+2.15(+0.88%)
Oct 22, 2021	244.23	244.88	242.01	243.27	172,768	-2.01(-0.82%)
Oct 21, 2021	243.20	245.33	242.80	245.28	354,077	+1.73(+0.71%)
Oct 20, 2021	244.59	244.69	242.61	243.54	576,177	-0.62(-0.25%)
Oct 19, 2021	243.29	244.29	242.83	244.16	289,836	+1.65(+0.68%)
Oct 18, 2021	239.26	242.56	238.93	242.51	217,347	+2.47(+1.03%)
Oct 15, 2021	239.26	240.14	238.51	240.03	117,541	+2.02(+0.85%)
Oct 14, 2021	236.10	238.21	235.89	238.02	166,720	+3.97(+1.70%)
Oct 13, 2021	233.66	234.23	232.10	234.05	140,276	+1.53(+0.66%)
Oct 12, 2021	233.95	234.10	232.14	232.52	123,341	-0.43(-0.19%)
Oct 11, 2021	233.60	235.85	232.90	232.95	108,540	-1.61(-0.68%)
Oct 08, 2021	236.34	236.34	234.29	234.56	124,225	-0.97(-0.41%)
Oct 07, 2021	235.41	237.13	235.18	235.52	158,994	+2.16(+0.92%)
Oct 06, 2021	229.50	233.47	228.90	233.37	187,884	+1.68(+0.73%)
Oct 05, 2021	229.35	233.09	229.35	231.68	184,350	+2.99(+1.31%)
Oct 04, 2021	232.82	232.82	226.97	228.69	333,336	-5.25(-2.24%)

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.