Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	221.89	224.35	220.06	222.16	552,187	+1.53(+0.69%)
Dec 30, 2021	219.70	224.75	219.70	220.63	142,222	+0.29(+0.13%)
Dec 29, 2021	221.00	221.54	216.98	220.34	172,187	+0.67(+0.31%)
Dec 28, 2021	218.44	222.65	218.06	219.67	216,540	+4.40(+2.04%)
Dec 27, 2021	214.16	217.51	211.93	215.27	309,430	+4.46(+2.12%)
Dec 23, 2021	211.38	213.40	209.60	210.81	122,986	-1.07(-0.50%)
Dec 22, 2021	205.57	212.37	204.55	211.88	678,995	+6.60(+3.22%)
Dec 21, 2021	201.40	205.66	200.80	205.27	139,511	+5.52(+2.76%)
Dec 20, 2021	200.32	201.20	195.77	199.75	194,182	-2.96(-1.46%)
Dec 17, 2021	199.12	204.16	195.78	202.71	509,405	+2.20(+1.10%)
Dec 16, 2021	210.04	210.04	197.99	200.51	208,873	-5.45(-2.65%)
Dec 15, 2021	200.04	206.77	195.04	205.96	319,803	+7.01(+3.52%)
Dec 14, 2021	203.74	205.05	196.39	198.95	363,842	-7.70(-3.73%)
Dec 13, 2021	213.34	214.13	204.59	206.66	381,483	-7.80(-3.64%)
Dec 10, 2021	215.62	218.12	211.13	214.46	287,262	-1.16(-0.54%)
Dec 09, 2021	220.14	221.77	215.43	215.62	135,775	-6.35(-2.86%)
Dec 08, 2021	225.10	225.58	221.28	221.97	190,646	-1.31(-0.59%)
Dec 07, 2021	219.54	226.72	218.51	223.28	169,367	+7.63(+3.54%)
Dec 06, 2021	211.56	218.06	209.53	215.66	239,961	+3.51(+1.66%)
Dec 03, 2021	216.76	218.44	209.77	212.14	267,467	-2.82(-1.31%)
Dec 02, 2021	210.88	217.38	208.12	214.97	268,505	+4.69(+2.23%)
Dec 01, 2021	220.59	224.33	210.12	210.28	206,142	-5.50(-2.55%)
Nov 30, 2021	221.57	224.10	215.78	215.78	201,534	-7.33(-3.28%)
Nov 29, 2021	226.43	227.54	221.65	223.11	187,891	-0.76(-0.34%)
Nov 26, 2021	220.12	223.87	216.77	223.87	155,056	-2.20(-0.97%)
Nov 24, 2021	217.60	227.57	213.75	226.07	166,586	+6.38(+2.90%)
Nov 23, 2021	224.85	225.90	214.68	219.70	337,318	-6.02(-2.67%)
Nov 22, 2021	231.28	234.82	223.38	225.72	239,392	-5.56(-2.40%)
Nov 19, 2021	231.88	235.25	230.37	231.28	138,851	-1.45(-0.62%)
Nov 18, 2021	236.42	232.59	230.77	232.74	218,365	-2.73(-1.16%)
Nov 17, 2021	238.53	240.64	232.77	235.47	572,133	-2.95(-1.24%)
Nov 16, 2021	241.16	241.98	236.79	238.42	202,152	-2.05(-0.85%)
Nov 15, 2021	235.47	240.66	235.47	240.47	208,537	+5.62(+2.39%)
Nov 12, 2021	234.46	237.76	233.24	234.84	208,978	+1.78(+0.76%)
Nov 11, 2021	229.16	234.61	229.16	233.06	159,993	+4.82(+2.11%)
Nov 10, 2021	235.25			228.24	251,228	-7.68(-3.25%)
Nov 09, 2021	235.97	238.91	234.20	235.92	173,667	-0.99(-0.42%)
Nov 08, 2021	231.37	237.65	230.73	236.91	310,224	+6.35(+2.76%)
Nov 05, 2021	227.56	231.87	225.99	230.56	234,900	+5.66(+2.52%)
Nov 04, 2021	222.62	230.21	220.81	224.90	315,100	+6.39(+2.93%)
Nov 03, 2021	225.17	225.17	216.92	218.50	236,018	-5.28(-2.36%)
Nov 02, 2021	225.88	225.88	221.78	223.79	114,808	-1.76(-0.78%)
Nov 01, 2021	221.46	226.17	217.99	225.54	172,159	+4.50(+2.04%)
Oct 29, 2021	218.94	223.68	218.78	221.04	170,172	+1.34(+0.61%)
Oct 28, 2021	214.80	219.92	213.08	219.71	163,520	+5.75(+2.69%)
Oct 27, 2021	223.24	223.99	212.82	213.96	192,526	-8.49(-3.82%)
Oct 26, 2021	224.65			222.45	185,760	-0.31(-0.14%)
Oct 25, 2021	220.76	223.22	218.87	222.76	204,728	+4.56(+2.09%)
Oct 22, 2021	216.48	220.44	215.84	218.20	183,837	+2.54(+1.18%)
Oct 21, 2021	213.40	218.54	213.34	215.66	211,163	+3.37(+1.59%)
Oct 20, 2021	208.37	213.84	204.58	212.29	380,775	+5.35(+2.59%)
Oct 19, 2021	202.74	207.93	202.74	206.94	121,394	+4.61(+2.28%)
Oct 18, 2021	199.96	204.56	199.96	202.33	210,102	+1.49(+0.74%)
Oct 15, 2021	207.10	207.51	199.93	200.84	214,826	-3.18(-1.56%)
Oct 14, 2021	203.40	205.47	203.07	204.03	131,900	+2.71(+1.35%)
Oct 13, 2021	199.84	202.03	197.93	201.31	117,098	+4.49(+2.28%)
Oct 12, 2021	196.20	199.50	195.77	196.83	101,179	+2.69(+1.38%)
Oct 11, 2021	194.28	197.02	193.25	194.14	107,291	-1.23(-0.63%)
Oct 08, 2021	198.70	200.23	195.36	195.37	114,032	-3.64(-1.83%)
Oct 07, 2021	195.17	201.14	195.17	199.00	179,469	+5.06(+2.61%)
Oct 06, 2021	191.53	194.54	185.70	193.94	209,001	+1.72(+0.90%)
Oct 05, 2021	190.30	193.84	189.82	192.22	141,490	+0.26(+0.14%)
Oct 04, 2021	195.16	195.16	190.88	191.96	217,216	-4.79(-2.43%)

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.