Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	288.47	290.84	287.82	287.82	628,367	-1.29(-0.44%)
Dec 30, 2021	288.67	292.75	288.30	289.11	634,216	+0.56(+0.19%)
Dec 29, 2021	288.43	289.43	286.24	288.55	672,911	+0.09(+0.03%)
Dec 28, 2021	291.17	293.28	288.05	288.46	676,603	-3.05(-1.04%)
Dec 27, 2021	289.26	291.57	287.23	291.50	669,343	+2.36(+0.82%)
Dec 23, 2021	287.31	290.07	285.70	289.15	591,621	+3.06(+1.07%)
Dec 22, 2021	283.05	286.19	281.76	286.09	676,632	+2.30(+0.81%)
Dec 21, 2021	278.18	283.97	277.74	283.79	1,011,313	+8.27(+3.00%)
Dec 20, 2021	274.70	276.82	271.48	275.52	1,363,926	-3.78(-1.35%)
Dec 17, 2021	273.99	281.60	270.99	279.31	1,390,913	+4.28(+1.56%)
Dec 16, 2021	285.50	285.50	273.65	275.02	1,640,553	-8.39(-2.96%)
Dec 15, 2021	277.12	283.73	273.03	283.41	1,044,004	+6.18(+2.23%)
Dec 14, 2021	277.95	281.17	275.13	277.23	1,666,062	-3.24(-1.16%)
Dec 13, 2021	283.70	284.65	278.35	280.47	962,719	-4.40(-1.54%)
Dec 10, 2021	288.66	290.37	283.28	284.87	1,005,316	-1.69(-0.59%)
Dec 09, 2021	292.96	294.72	286.23	286.56	752,940	-8.33(-2.82%)
Dec 08, 2021	292.55	295.96	290.12	294.89	1,345,045	+2.48(+0.85%)
Dec 07, 2021	287.91	295.02	287.82	292.41	947,761	+9.45(+3.34%)
Dec 06, 2021	279.94	284.88	274.55	282.96	897,470	+4.86(+1.75%)
Dec 03, 2021	287.62	287.62	275.47	278.10	701,161	-7.72(-2.70%)
Dec 02, 2021	279.91	286.76	278.40	285.82	924,775	+6.81(+2.44%)
Dec 01, 2021	292.25	293.86	278.73	279.01	828,010	-7.58(-2.65%)
Nov 30, 2021	289.58	291.32	282.44	286.60	746,663	-4.72(-1.62%)
Nov 29, 2021	295.91	297.01	289.35	291.32	1,053,177	+0.02(+0.01%)
Nov 26, 2021	293.88	296.62	287.70	291.30	1,322,547	-10.74(-3.56%)
Nov 24, 2021	298.17	302.47	296.23	302.04	438,032	+1.59(+0.53%)
Nov 23, 2021	301.81	303.94	296.05	300.45	1,659,236	-2.12(-0.70%)
Nov 22, 2021	308.33	309.35	301.99	302.57	374,944	-4.20(-1.37%)
Nov 19, 2021	307.87	309.86	306.27	306.77	276,050	-2.46(-0.80%)
Nov 18, 2021	312.86	309.36	308.31	309.23	403,934	-1.96(-0.63%)
Nov 17, 2021	314.12	314.44	310.22	311.20	365,120	-4.11(-1.30%)
Nov 16, 2021	312.66	315.60	311.56	315.31	185,093	+1.32(+0.42%)
Nov 15, 2021	317.65	317.98	312.66	313.98	418,546	-2.38(-0.75%)
Nov 12, 2021	315.93	317.01	315.11	316.37	339,512	+1.15(+0.36%)
Nov 11, 2021	313.93	316.49	313.65	315.22	391,563	+2.45(+0.78%)
Nov 10, 2021	317.45			312.77	347,587	-6.87(-2.15%)
Nov 09, 2021	320.83	321.66	317.01	319.63	436,683	-1.56(-0.49%)
Nov 08, 2021	321.87	323.68	320.36	321.19	355,607	+1.59(+0.50%)
Nov 05, 2021	319.88	322.25	317.13	319.61	412,416	+2.57(+0.81%)
Nov 04, 2021	316.63	319.75	315.50	317.04	549,118	+1.67(+0.53%)
Nov 03, 2021	309.16	316.64	309.16	315.37	656,023	+5.59(+1.81%)
Nov 02, 2021	310.31	310.73	307.68	309.77	366,596	+0.27(+0.09%)
Nov 01, 2021	303.49	310.11	305.87	309.50	512,775	+7.86(+2.61%)
Oct 29, 2021	300.23	302.31	300.14	301.64	322,713	+0.38(+0.13%)
Oct 28, 2021	296.32	301.34	296.27	301.26	487,261	+6.89(+2.34%)
Oct 27, 2021	298.87	299.50	294.21	294.37	296,323	-5.30(-1.77%)
Oct 26, 2021	301.76			299.67	381,718	-1.81(-0.60%)
Oct 25, 2021	298.73	302.04	298.30	301.47	381,055	+3.26(+1.09%)
Oct 22, 2021	298.95	299.58	296.06	298.22	212,054	-1.21(-0.40%)
Oct 21, 2021	297.27	300.66	297.27	299.42	320,948	+1.68(+0.56%)
Oct 20, 2021	297.16	299.15	296.22	297.75	343,388	+0.90(+0.30%)
Oct 19, 2021	296.03	298.52	295.37	296.84	317,816	+1.87(+0.64%)
Oct 18, 2021	292.89	295.27	292.53	294.97	222,309	+0.09(+0.03%)
Oct 15, 2021	299.56	299.56	294.75	294.88	418,017	-1.05(-0.35%)
Oct 14, 2021	294.62	296.77	294.17	295.93	410,168	+4.36(+1.49%)
Oct 13, 2021	290.46	291.57	288.36	291.57	449,199	+2.10(+0.73%)
Oct 12, 2021	288.30	290.67	288.11	289.47	238,805	+2.27(+0.79%)
Oct 11, 2021	288.76	291.36	287.00	287.21	201,092	-1.83(-0.63%)
Oct 08, 2021	292.77	293.09	288.57	289.04	364,461	-3.43(-1.17%)
Oct 07, 2021	289.69	294.98	289.69	292.47	494,261	+4.86(+1.69%)
Oct 06, 2021	285.68	288.20	284.05	287.61	308,108	-1.15(-0.40%)
Oct 05, 2021	288.36	292.05	287.49	288.76	576,513	+1.65(+0.57%)
Oct 04, 2021	291.19	291.19	285.67	287.11	574,625	-4.98(-1.70%)

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.