Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	397.56	401.66	396.99	399.35	1,207,747	+0.69(+0.17%)
Dec 30, 2021	400.99	401.38	396.77	398.65	1,326,690	-1.53(-0.38%)
Dec 29, 2021	399.61	402.06	397.56	400.18	1,081,406	+0.14(+0.04%)
Dec 28, 2021	399.78	401.85	398.51	400.04	1,414,471	-0.06(-0.01%)
Dec 27, 2021	391.84	400.69	391.44	400.10	1,978,896	+11.58(+2.98%)
Dec 23, 2021	387.54	391.92	386.25	388.52	1,426,420	-0.37(-0.09%)
Dec 22, 2021	378.82	388.94	378.79	388.88	2,369,358	+10.40(+2.75%)
Dec 21, 2021	373.77	378.73	370.73	378.48	2,311,060	+6.85(+1.84%)
Dec 20, 2021	376.54	377.07	369.45	371.63	2,793,272	-10.08(-2.64%)
Dec 17, 2021	381.82	389.77	376.97	381.71	5,116,856	-4.20(-1.09%)
Dec 16, 2021	397.92	398.48	384.38	385.91	6,537,198	+24.37(+6.74%)
Dec 15, 2021	356.63	362.09	353.82	361.53	2,910,475	+5.37(+1.51%)
Dec 14, 2021	360.65	362.00	353.06	356.17	2,569,463	-7.70(-2.12%)
Dec 13, 2021	365.52	367.17	363.42	363.87	2,951,244	-1.66(-0.45%)
Dec 10, 2021	360.49	365.99	359.32	365.52	2,059,541	+7.70(+2.15%)
Dec 09, 2021	359.13	360.17	356.99	357.82	1,911,525	-2.97(-0.82%)
Dec 08, 2021	358.30	361.11	356.09	360.79	2,357,430	+3.07(+0.86%)
Dec 07, 2021	356.43	359.45	352.55	357.72	2,017,854	+8.77(+2.51%)
Dec 06, 2021	348.71	352.00	344.95	348.94	2,180,179	+0.78(+0.22%)
Dec 03, 2021	355.86	357.16	344.23	348.16	2,420,739	-3.74(-1.06%)
Dec 02, 2021	346.52	355.36	346.52	351.90	3,304,949	+4.97(+1.43%)
Dec 01, 2021	351.87	356.02	346.75	346.93	2,986,330	+2.64(+0.77%)
Nov 30, 2021	348.40	351.66	344.19	344.29	4,942,532	-8.11(-2.30%)
Nov 29, 2021	345.97	355.97	345.97	352.40	2,965,917	+11.77(+3.46%)
Nov 26, 2021	347.92	348.57	339.76	340.63	2,750,231	-8.45(-2.42%)
Nov 24, 2021	346.05	349.62	345.54	349.08	2,274,903	+1.61(+0.46%)
Nov 23, 2021	349.16	350.23	344.15	347.47	2,074,670	-2.50(-0.72%)
Nov 22, 2021	357.80	359.03	349.76	349.97	2,178,297	-6.25(-1.76%)
Nov 19, 2021	358.31	360.96	356.11	356.23	2,661,520	-0.95(-0.27%)
Nov 18, 2021	357.70	357.92	357.05	357.18	2,653,236	-1.93(-0.54%)
Nov 17, 2021	357.92	361.17	356.01	359.11	2,512,099	+1.56(+0.44%)
Nov 16, 2021	353.83	359.43	353.56	357.55	2,110,833	+2.61(+0.74%)
Nov 15, 2021	358.13	358.47	354.56	354.94	2,031,892	-2.68(-0.75%)
Nov 12, 2021	354.50	357.98	352.93	357.61	1,870,703	+4.83(+1.37%)
Nov 11, 2021	352.17	353.69	350.89	352.78	1,229,405	+1.42(+0.40%)
Nov 10, 2021	351.58			351.36	1,403,933	-2.63(-0.74%)
Nov 09, 2021	353.18	354.29	351.39	353.99	1,936,732	+0.52(+0.15%)
Nov 08, 2021	356.43	357.06	352.69	353.47	1,797,097	-1.47(-0.42%)
Nov 05, 2021	355.32	358.47	353.50	354.94	2,190,941	+1.60(+0.45%)
Nov 04, 2021	349.63	353.46	348.21	353.35	2,054,618	+4.53(+1.30%)
Nov 03, 2021	347.70	349.20	341.39	348.82	1,793,253	+0.58(+0.17%)
Nov 02, 2021	343.94	349.92	343.51	348.24	2,294,598	+5.95(+1.74%)
Nov 01, 2021	345.67	344.22	339.19	342.29	1,660,776	-3.34(-0.97%)
Oct 29, 2021	341.57	346.43	341.11	345.63	2,040,919	+2.38(+0.69%)
Oct 28, 2021	342.40	345.20	341.73	343.25	1,557,947	+2.19(+0.64%)
Oct 27, 2021	342.00	343.83	340.81	341.06	1,627,494	-2.21(-0.64%)
Oct 26, 2021	343.90		343.20	343.27	1,607,462	-0.10(-0.03%)
Oct 25, 2021	340.31	344.06	338.59	343.37	1,581,884	+2.55(+0.75%)
Oct 22, 2021	335.48	342.31	335.48	340.81	1,515,025	+6.43(+1.92%)
Oct 21, 2021	333.12	334.75	332.08	334.39	1,578,136	+1.27(+0.38%)
Oct 20, 2021	337.16	337.59	332.89	333.12	1,806,430	-3.80(-1.13%)
Oct 19, 2021	332.35	337.89	331.85	336.91	2,260,718	+6.32(+1.91%)
Oct 18, 2021	329.07	331.61	328.15	330.59	1,699,144	+1.31(+0.40%)
Oct 15, 2021	328.67	329.34	326.76	329.28	2,153,908	+2.68(+0.82%)
Oct 14, 2021	320.92	326.83	319.84	326.60	1,700,781	+8.53(+2.68%)
Oct 13, 2021	316.21	319.39	313.90	318.07	1,835,980	+3.33(+1.06%)
Oct 12, 2021	315.14	316.38	314.26	314.74	2,139,138	+1.14(+0.36%)
Oct 11, 2021	311.89	315.74	311.68	313.59	1,536,689	+1.26(+0.40%)
Oct 08, 2021	313.82	314.68	311.71	312.33	1,280,502	-1.02(-0.32%)
Oct 07, 2021	315.03	316.50	312.92	313.35	1,237,320	+1.02(+0.33%)
Oct 06, 2021	310.34	312.48	307.84	312.33	2,255,571	+0.07(+0.02%)
Oct 05, 2021	308.27	314.39	308.13	312.27	1,702,643	+5.41(+1.76%)
Oct 04, 2021	310.62	311.50	303.52	306.86	1,847,539	-5.16(-1.65%)

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.