Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	228.52	230.17	228.05	229.40	485,221	+0.86(+0.38%)
Dec 30, 2021	229.67	230.09	228.17	228.53	301,887	-0.39(-0.17%)
Dec 29, 2021	228.69	229.76	227.22	228.92	390,734	+0.84(+0.37%)
Dec 28, 2021	226.14	228.44	226.12	228.09	176,839	+1.31(+0.58%)
Dec 27, 2021	224.92	226.96	223.97	226.78	282,234	+2.89(+1.29%)
Dec 23, 2021	223.11	225.88	223.10	223.88	366,722	+1.54(+0.69%)
Dec 22, 2021	222.06	224.50	221.16	222.34	286,512	+0.57(+0.26%)
Dec 21, 2021	218.74	222.04	218.32	221.77	297,357	+4.82(+2.22%)
Dec 20, 2021	219.88	220.65	215.56	216.94	570,178	-5.09(-2.29%)
Dec 17, 2021	231.43	232.38	221.21	222.03	820,773	-10.45(-4.50%)
Dec 16, 2021	231.78	233.29	230.36	232.48	346,567	+1.64(+0.71%)
Dec 15, 2021	227.81	231.24	226.40	230.84	292,974	+3.56(+1.57%)
Dec 14, 2021	229.07	229.72	226.04	227.28	206,332	-2.32(-1.01%)
Dec 13, 2021	229.37	230.44	227.53	229.60	228,091	+0.23(+0.10%)
Dec 10, 2021	229.01	229.87	227.97	229.37	199,413	+0.91(+0.40%)
Dec 09, 2021	229.49	230.07	228.46	228.46	186,898	-1.69(-0.73%)
Dec 08, 2021	228.33	230.31	226.95	230.15	178,553	+1.89(+0.83%)
Dec 07, 2021	229.67	231.51	227.73	228.25	295,364	+0.44(+0.19%)
Dec 06, 2021	225.31	229.91	223.53	227.81	370,113	+6.21(+2.80%)
Dec 03, 2021	222.31	222.75	219.15	221.60	263,851	+0.08(+0.03%)
Dec 02, 2021	215.32	223.09	214.98	221.53	392,476	+6.85(+3.19%)
Dec 01, 2021	220.43	223.20	214.46	214.67	336,438	-3.34(-1.53%)
Nov 30, 2021	225.86	226.76	216.96	218.01	968,020	-9.54(-4.19%)
Nov 29, 2021	226.20	228.03	223.80	227.55	287,717	+3.38(+1.51%)
Nov 26, 2021	226.38	230.21	223.81	224.18	292,079	-4.98(-2.17%)
Nov 24, 2021	228.90	230.38	227.91	229.16	212,100	-0.29(-0.13%)
Nov 23, 2021	229.10	229.75	226.47	229.45	219,024	+1.02(+0.45%)
Nov 22, 2021	228.03	231.09	227.93	228.43	328,565	+0.87(+0.38%)
Nov 19, 2021	229.58	230.82	227.55	227.55	253,924	-1.38(-0.60%)
Nov 18, 2021	229.42	229.35	228.50	228.93	141,108	-0.31(-0.14%)
Nov 17, 2021	229.08	229.54	227.13	229.24	153,151	-0.33(-0.14%)
Nov 16, 2021	227.87	231.57	227.87	229.57	193,321	+1.84(+0.81%)
Nov 15, 2021	228.83	229.46	226.84	227.74	212,140	-0.43(-0.19%)
Nov 12, 2021	227.69	228.90	226.63	228.16	192,171	+1.43(+0.63%)
Nov 11, 2021	228.47	228.58	225.91	226.74	151,848	-1.90(-0.83%)
Nov 10, 2021	229.15			228.64	149,028	-0.31(-0.14%)
Nov 09, 2021	228.35	229.66	228.05	228.95	211,652	+0.39(+0.17%)
Nov 08, 2021	229.56	229.56	226.39	228.56	230,609	+0.92(+0.41%)
Nov 05, 2021	228.88	229.74	226.93	227.64	264,932	+1.10(+0.48%)
Nov 04, 2021	224.08	227.57	224.08	226.54	223,705	+2.97(+1.33%)
Nov 03, 2021	224.40	225.15	221.13	223.57	250,229	-1.53(-0.68%)
Nov 02, 2021	218.39	225.47	216.82	225.11	479,704	+7.77(+3.57%)
Nov 01, 2021	216.46	218.00	214.73	217.34	296,664	+1.29(+0.60%)
Oct 29, 2021	216.24	219.35	214.61	216.05	342,057	-0.38(-0.18%)
Oct 28, 2021	215.71	217.72	213.57	216.43	354,343	+0.72(+0.33%)
Oct 27, 2021	215.17	221.32	211.49	215.71	698,146	+2.19(+1.03%)
Oct 26, 2021	215.33			213.52	308,266	-1.19(-0.56%)
Oct 25, 2021	214.56	216.50	211.95	214.71	321,817	+0.12(+0.05%)
Oct 22, 2021	214.64	216.39	214.15	214.59	207,399	+0.80(+0.37%)
Oct 21, 2021	211.11	213.94	210.28	213.80	366,817	+2.10(+0.99%)
Oct 20, 2021	212.24	213.60	210.47	211.70	360,037	+1.79(+0.85%)
Oct 19, 2021	208.50	210.07	206.94	209.91	302,750	+2.79(+1.35%)
Oct 18, 2021	205.81	207.93	205.19	207.13	232,722	-0.07(-0.03%)
Oct 15, 2021	208.45	209.47	206.92	207.20	357,952	+0.16(+0.08%)
Oct 14, 2021	201.08	207.14	201.08	207.03	225,612	+7.52(+3.77%)
Oct 13, 2021	200.68	200.68	197.91	199.51	383,945	+0.28(+0.14%)
Oct 12, 2021	201.18	201.80	198.71	199.23	277,536	-1.34(-0.67%)
Oct 11, 2021	204.57	205.72	200.48	200.56	227,285	-4.51(-2.20%)
Oct 08, 2021	206.81	207.24	204.48	205.08	230,086	-1.95(-0.94%)
Oct 07, 2021	206.58	209.57	206.58	207.02	298,401	+2.02(+0.99%)
Oct 06, 2021	202.69	205.16	200.54	205.00	227,638	+0.68(+0.33%)
Oct 05, 2021	202.40	206.03	200.84	204.32	502,265	+2.52(+1.25%)
Oct 04, 2021	202.85	203.65	199.51	201.80	445,756	-1.66(-0.81%)

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.