Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	225.00	227.61	223.49	224.17	771,111	-0.88(-0.39%)
Dec 30, 2021	224.97	229.67	224.45	225.05	738,058	+0.87(+0.39%)
Dec 29, 2021	223.15	224.36	218.98	224.18	818,425	-0.29(-0.13%)
Dec 28, 2021	229.92	230.09	223.14	224.47	545,565	-4.94(-2.15%)
Dec 27, 2021	227.95	232.00	227.62	229.41	798,188	+1.10(+0.48%)
Dec 23, 2021	227.38	229.38	224.91	228.31	596,349	-0.03(-0.01%)
Dec 22, 2021	228.38	234.79	225.87	228.34	971,062	-0.04(-0.02%)
Dec 21, 2021	220.70	229.09	217.45	228.38	1,551,443	+9.47(+4.33%)
Dec 20, 2021	214.32	223.10	210.93	218.91	1,919,272	+1.00(+0.46%)
Dec 17, 2021	206.39	218.55	200.22	217.91	4,813,534	+6.11(+2.88%)
Dec 16, 2021	223.09	223.75	206.81	211.80	2,362,043	-10.75(-4.83%)
Dec 15, 2021	217.03	224.89	212.88	222.55	1,952,453	+5.19(+2.39%)
Dec 14, 2021	217.95	222.00	212.39	217.36	1,485,283	-4.55(-2.05%)
Dec 13, 2021	221.61	227.90	219.02	221.91	1,262,117	-1.75(-0.78%)
Dec 10, 2021	229.00	233.66	222.48	223.66	1,346,288	-4.64(-2.03%)
Dec 09, 2021	239.18	242.90	226.73	228.30	2,041,291	-11.77(-4.90%)
Dec 08, 2021	230.44	244.18	227.53	240.07	2,053,079	+9.63(+4.18%)
Dec 07, 2021	225.00	232.76	224.99	230.44	1,969,869	+12.56(+5.76%)
Dec 06, 2021	212.52	218.67	203.94	217.88	2,120,941	+3.29(+1.53%)
Dec 03, 2021	219.95	225.00	210.23	214.59	2,764,618	-6.59(-2.98%)
Dec 02, 2021	215.75	224.62	213.19	221.18	5,851,724	+23.10(+11.66%)
Dec 01, 2021	218.54	219.50	196.78	198.08	2,996,806	-17.15(-7.97%)
Nov 30, 2021	226.46	226.46	213.52	215.23	1,968,035	-8.38(-3.75%)
Nov 29, 2021	224.00	225.73	218.84	223.61	1,459,029	+0.92(+0.41%)
Nov 26, 2021	221.10	224.21	217.01	222.69	920,754	+3.11(+1.42%)
Nov 24, 2021	212.86	220.53	208.24	219.58	1,900,795	+3.94(+1.83%)
Nov 23, 2021	224.60	224.60	214.57	215.64	2,524,741	-10.61(-4.69%)
Nov 22, 2021	239.54	240.00	226.05	226.25	2,275,291	-14.43(-6.00%)
Nov 19, 2021	264.35	264.39	239.91	240.68	3,027,766	-23.71(-8.97%)
Nov 18, 2021	267.41	264.73	262.88	264.39	1,140,499	-2.03(-0.76%)
Nov 17, 2021	266.41	269.33	263.06	266.42	849,383	-1.53(-0.57%)
Nov 16, 2021	260.00	268.18	258.02	267.95	1,091,437	+7.95(+3.06%)
Nov 15, 2021	261.61	262.00	257.11	260.00	696,866	-1.50(-0.57%)
Nov 12, 2021	257.32	262.97	256.00	261.50	1,091,692	+5.97(+2.34%)
Nov 11, 2021	261.02	263.27	255.26	255.53	776,300	-2.41(-0.93%)
Nov 10, 2021	266.92			257.94	1,178,423	-10.34(-3.85%)
Nov 09, 2021	259.24	268.49	258.00	268.28	1,430,293	+10.33(+4.00%)
Nov 08, 2021	254.80	261.37	254.00	257.95	1,034,277	+3.06(+1.20%)
Nov 05, 2021	257.38	258.61	250.77	254.89	723,629	-0.81(-0.32%)
Nov 04, 2021	255.80	257.52	250.89	255.70	1,092,050	+1.45(+0.57%)
Nov 03, 2021	254.70	255.00	248.51	254.25	786,990	+0.55(+0.22%)
Nov 02, 2021	251.46	256.69	250.54	253.70	908,380	+3.50(+1.40%)
Nov 01, 2021	247.20	250.21	247.18	250.20	972,006	+3.02(+1.22%)
Oct 29, 2021	244.97	249.79	244.01	247.18	1,044,266	+2.55(+1.04%)
Oct 28, 2021	248.57	248.57	239.57	244.63	2,124,789	-5.38(-2.15%)
Oct 27, 2021	256.15	258.30	249.07	250.01	1,243,937	-5.70(-2.23%)
Oct 26, 2021	262.53			255.71	972,991	-5.34(-2.05%)
Oct 25, 2021	260.00	265.07	258.52	261.05	818,340	+0.67(+0.26%)
Oct 22, 2021	259.17	260.82	256.18	260.38	739,358	+0.61(+0.23%)
Oct 21, 2021	254.73	261.08	254.73	259.77	788,134	+3.49(+1.36%)
Oct 20, 2021	258.66	262.50	254.62	256.28	613,479	-1.43(-0.55%)
Oct 19, 2021	260.14	262.44	257.31	257.71	981,398	-2.21(-0.85%)
Oct 18, 2021	253.97	260.38	252.61	259.92	1,309,163	+4.90(+1.92%)
Oct 15, 2021	252.24	257.04	250.38	255.02	1,202,123	-0.51(-0.20%)
Oct 14, 2021	251.00	261.30	251.00	255.53	2,519,183	+8.32(+3.37%)
Oct 13, 2021	237.37	247.58	237.37	247.21	1,511,563	+12.04(+5.12%)
Oct 12, 2021	227.94	236.53	227.94	235.17	1,353,874	+9.31(+4.12%)
Oct 11, 2021	226.59	230.36	225.10	225.86	1,421,571	-2.69(-1.18%)
Oct 08, 2021	235.28	235.28	228.26	228.55	1,105,678	-5.41(-2.31%)
Oct 07, 2021	234.18	237.45	233.57	233.96	1,329,006	+2.03(+0.87%)
Oct 06, 2021	226.18	234.41	225.35	231.93	1,209,302	+4.10(+1.80%)
Oct 05, 2021	225.91	229.60	224.01	227.83	1,156,522	+2.87(+1.28%)
Oct 04, 2021	235.00	236.10	223.54	224.96	1,797,501	-13.12(-5.51%)

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.