Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	284.55	290.00	284.55	289.03	67,903	+3.65(+1.28%)
Dec 30, 2021	287.74	289.29	285.07	285.38	76,708	-2.49(-0.86%)
Dec 29, 2021	282.08	289.38	282.08	287.87	202,229	+5.20(+1.84%)
Dec 28, 2021	282.41	283.39	280.14	282.67	212,237	+0.25(+0.09%)
Dec 27, 2021	279.90	282.85	279.49	282.42	195,420	+2.60(+0.93%)
Dec 23, 2021	281.07	282.24	279.22	279.82	107,599	+0.11(+0.04%)
Dec 22, 2021	281.05	281.10	277.33	279.71	106,216	-0.81(-0.29%)
Dec 21, 2021	278.18	280.82	275.03	280.52	126,603	+3.53(+1.27%)
Dec 20, 2021	279.22	279.22	272.51	276.99	128,698	-4.58(-1.63%)
Dec 17, 2021	289.98	290.48	281.23	281.57	391,758	-8.21(-2.83%)
Dec 16, 2021	292.83	294.66	288.00	289.79	110,726	-2.09(-0.72%)
Dec 15, 2021	288.11	292.19	283.68	291.88	155,002	+5.88(+2.05%)
Dec 14, 2021	289.73	291.69	281.76	286.00	226,824	-4.42(-1.52%)
Dec 13, 2021	286.38	292.81	285.68	290.42	194,281	+4.82(+1.69%)
Dec 10, 2021	287.01	288.54	283.86	285.59	106,267	-0.55(-0.19%)
Dec 09, 2021	289.51	289.74	285.93	286.15	89,229	-4.34(-1.49%)
Dec 08, 2021	290.53	293.25	288.71	290.49	133,506	+0.65(+0.22%)
Dec 07, 2021	285.16	291.75	282.76	289.84	186,237	+8.16(+2.90%)
Dec 06, 2021	279.91	282.19	277.17	281.69	166,459	+2.74(+0.98%)
Dec 03, 2021	277.25	281.38	273.20	278.94	135,396	+2.60(+0.94%)
Dec 02, 2021	267.16	277.79	267.16	276.35	116,666	+8.19(+3.06%)
Dec 01, 2021	273.18	276.99	267.92	268.15	164,839	-2.25(-0.83%)
Nov 30, 2021	275.30	276.26	270.31	270.40	152,112	-6.39(-2.31%)
Nov 29, 2021	280.51	280.51	275.26	276.79	93,161	-0.56(-0.20%)
Nov 26, 2021	281.26	283.34	277.16	277.35	58,090	-7.54(-2.65%)
Nov 24, 2021	283.29	285.59	282.65	284.89	116,591	+1.37(+0.48%)
Nov 23, 2021	282.56	284.36	280.69	283.52	101,765	+0.38(+0.13%)
Nov 22, 2021	281.08	285.37	280.62	283.14	105,625	+3.76(+1.35%)
Nov 19, 2021	278.51	279.68	278.51	279.38	104,020	+2.95(+1.07%)
Nov 18, 2021	281.41	277.62	276.28	276.44	101,656	-4.89(-1.74%)
Nov 17, 2021	277.72	281.72	275.01	281.32	112,545	+2.07(+0.74%)
Nov 16, 2021	278.65	281.81	277.42	279.26	78,423	+1.28(+0.46%)
Nov 15, 2021	279.64	281.20	277.23	277.97	91,376	-1.13(-0.40%)
Nov 12, 2021	273.88	280.17	272.99	279.10	97,150	+5.66(+2.07%)
Nov 11, 2021	273.88	275.94	271.08	273.44	89,265	+0.51(+0.19%)
Nov 10, 2021	273.85			272.93	76,694	-2.06(-0.75%)
Nov 09, 2021	272.38	275.17	272.33	274.99	87,297	+2.01(+0.74%)
Nov 08, 2021	274.52	274.52	269.29	272.97	103,436	+0.26(+0.09%)
Nov 05, 2021	274.76	279.12	272.53	272.72	86,626	-2.86(-1.04%)
Nov 04, 2021	272.12	276.47	272.12	275.58	135,747	+3.81(+1.40%)
Nov 03, 2021	273.93	275.23	271.32	271.76	107,984	-2.62(-0.96%)
Nov 02, 2021	271.81	275.23	270.59	274.39	94,694	+2.28(+0.84%)
Nov 01, 2021	268.29	272.19	266.67	272.11	148,125	+4.60(+1.72%)
Oct 29, 2021	262.96	269.11	262.64	267.51	136,368	+3.46(+1.31%)
Oct 28, 2021	260.46	266.32	260.03	264.04	120,159	+5.48(+2.12%)
Oct 27, 2021	266.78	267.28	258.46	258.56	163,762	-6.88(-2.59%)
Oct 26, 2021	271.70		265.32	265.45	137,776	-5.92(-2.18%)
Oct 25, 2021	271.51	274.52	269.79	271.37	129,161	-1.06(-0.39%)
Oct 22, 2021	275.75	278.35	271.89	272.43	156,948	-2.89(-1.05%)
Oct 21, 2021	268.25	275.70	267.46	275.32	205,694	+7.75(+2.90%)
Oct 20, 2021	265.73	267.91	260.73	267.57	212,155	+2.88(+1.09%)
Oct 19, 2021	265.50	266.31	263.02	264.69	161,334	+0.65(+0.25%)
Oct 18, 2021	262.76	264.05	260.55	264.04	135,357	+0.50(+0.19%)
Oct 15, 2021	263.79	266.44	261.88	263.54	158,670	+2.14(+0.82%)
Oct 14, 2021	257.72	261.55	257.58	261.40	130,544	+6.07(+2.38%)
Oct 13, 2021	253.79	255.78	252.68	255.33	106,133	+2.42(+0.96%)
Oct 12, 2021	252.46	254.97	252.15	252.91	113,943	+1.01(+0.40%)
Oct 11, 2021	249.65	253.27	249.65	251.90	106,940	+1.18(+0.47%)
Oct 08, 2021	253.91	253.91	250.58	250.72	96,029	-2.35(-0.93%)
Oct 07, 2021	250.74	255.35	250.19	253.07	137,486	+4.38(+1.76%)
Oct 06, 2021	246.03	248.72	242.40	248.70	102,145	+1.80(+0.73%)
Oct 05, 2021	246.39	248.24	244.65	246.90	189,046	+1.64(+0.67%)
Oct 04, 2021	245.41	246.03	242.21	245.26	243,417	-0.09(-0.04%)

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.