Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	403.29	412.38	399.93	407.14	41,516	+0.41(+0.10%)
Dec 30, 2021	415.82	426.55	405.58	406.73	57,557	-5.57(-1.35%)
Dec 29, 2021	411.64	415.82	404.52	412.30	46,284	+1.64(+0.40%)
Dec 28, 2021	405.17	418.12	402.14	410.66	51,679	+1.15(+0.28%)
Dec 27, 2021	394.61	409.51	385.92	409.51	41,531	+17.29(+4.41%)
Dec 23, 2021	390.10	400.99	387.23	392.23	62,554	+9.75(+2.55%)
Dec 22, 2021	370.85	382.81	365.36	382.48	58,035	+8.36(+2.23%)
Dec 21, 2021	356.35	375.52	353.97	374.12	85,697	+36.54(+10.82%)
Dec 20, 2021	342.10	344.84	315.99	337.59	121,316	-18.94(-5.31%)
Dec 17, 2021	378.13	380.17	343.98	356.53	144,842	-28.21(-7.33%)
Dec 16, 2021	394.18	410.06	379.50	384.75	99,930	+3.79(+0.99%)
Dec 15, 2021	379.75	391.11	363.95	380.96	102,629	+7.90(+2.12%)
Dec 14, 2021	361.69	387.97	361.69	373.06	68,090	+10.48(+2.89%)
Dec 13, 2021	385.79	387.32	360.56	362.58	101,278	-29.34(-7.49%)
Dec 10, 2021	396.68	400.71	374.51	391.92	67,149	+2.58(+0.66%)
Dec 09, 2021	393.45	402.07	388.77	389.34	61,641	-13.70(-3.40%)
Dec 08, 2021	408.12	413.52	397.40	403.04	68,791	-2.10(-0.52%)
Dec 07, 2021	414.33	419.89	397.56	405.14	83,022	+2.66(+0.66%)
Dec 06, 2021	390.15	415.18	384.50	402.48	128,975	+28.54(+7.63%)
Dec 03, 2021	410.70	412.72	363.55	373.94	139,875	-33.13(-8.14%)
Dec 02, 2021	377.49	413.44	372.33	407.07	98,625	+37.97(+10.29%)
Dec 01, 2021	407.07	426.02	369.11	369.11	139,746	-15.07(-3.92%)
Nov 30, 2021	397.00	403.29	377.25	384.18	205,519	-33.53(-8.03%)
Nov 29, 2021	435.29	438.11	406.27	417.71	136,525	+3.31(+0.80%)
Nov 26, 2021	438.59	441.33	390.95	414.41	243,079	-72.06(-14.81%)
Nov 24, 2021	484.06	496.15	478.81	486.47	76,484	-3.87(-0.79%)
Nov 23, 2021	481.23	491.95	472.04	490.34	81,089	+20.47(+4.36%)
Nov 22, 2021	468.58	491.95	466.97	469.87	115,419	+16.28(+3.59%)
Nov 19, 2021	444.96	458.34	430.45	453.58	80,582	-9.92(-2.14%)
Nov 18, 2021	467.85	466.81	460.92	463.50	48,532	-4.27(-0.91%)
Nov 17, 2021	474.14	476.40	453.58	467.77	100,850	-11.69(-2.44%)
Nov 16, 2021	477.61	487.80	467.93	479.46	53,504	-0.65(-0.13%)
Nov 15, 2021	478.41	486.07	474.79	480.11	45,370	+6.45(+1.36%)
Nov 12, 2021	481.56	484.38	461.08	473.66	68,234	-6.45(-1.34%)
Nov 11, 2021	476.32	487.44	468.74	480.11	59,560	+10.88(+2.32%)
Nov 10, 2021	475.59		466.97	469.22	50,669	-2.50(-0.53%)
Nov 09, 2021	466.81	474.99	457.29	471.72	60,732	-4.43(-0.93%)
Nov 08, 2021	482.12	493.49	467.13	476.15	90,249	+1.13(+0.24%)
Nov 05, 2021	467.53	487.36	463.50	475.03	113,904	+14.91(+3.24%)
Nov 04, 2021	483.25	483.57	446.01	460.11	128,589	-23.86(-4.93%)
Nov 03, 2021	440.85	487.68	440.28	483.97	135,879	+37.08(+8.30%)
Nov 02, 2021	452.78	460.33	443.02	446.89	83,912	-6.77(-1.49%)
Nov 01, 2021	421.99	453.83	411.51	453.67	128,168	+42.16(+10.24%)
Oct 29, 2021	414.25	423.19	407.88	411.51	57,318	-3.71(-0.89%)
Oct 28, 2021	403.04	415.38	401.83	415.21	116,318	+20.72(+5.25%)
Oct 27, 2021	431.10	429.97	393.85	394.50	223,987	-45.54(-10.35%)
Oct 26, 2021	456.89			440.04	66,562	-11.85(-2.62%)
Oct 25, 2021	456.08	461.48	445.52	451.89	64,901	+3.90(+0.87%)
Oct 22, 2021	436.06	451.25	433.51	447.99	124,880	+14.49(+3.34%)
Oct 21, 2021	440.32	443.69	424.42	433.50	126,723	-7.93(-1.80%)
Oct 20, 2021	408.12	442.06	405.37	441.43	166,301	+32.11(+7.85%)
Oct 19, 2021	411.91	414.25	398.24	409.31	125,185	+1.08(+0.26%)
Oct 18, 2021	405.28	420.77	404.27	408.23	118,700	+2.21(+0.54%)
Oct 15, 2021	418.34	423.05	405.80	406.03	170,174	+0.60(+0.15%)
Oct 14, 2021	402.61	406.57	391.19	405.43	114,699	+16.01(+4.11%)
Oct 13, 2021	394.84	394.84	367.18	389.42	142,816	-6.61(-1.67%)
Oct 12, 2021	393.89	400.16	387.60	396.03	91,427	-1.13(-0.28%)
Oct 11, 2021	418.50	424.00	396.92	397.16	165,638	-14.69(-3.57%)
Oct 08, 2021	403.04	417.91	399.95	411.85	135,296	+6.53(+1.61%)
Oct 07, 2021	406.51	414.93	398.24	405.32	177,089	+10.40(+2.63%)
Oct 06, 2021	389.42	395.25	366.40	394.92	194,152	-4.74(-1.19%)
Oct 05, 2021	401.79	409.61	391.44	399.66	139,099	+6.50(+1.65%)
Oct 04, 2021	389.18	404.90	382.81	393.16	150,170	+3.66(+0.94%)

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.