Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	372.94	377.36	372.60	374.56	437,142	+2.10(+0.56%)
Dec 30, 2021	373.00	374.07	369.66	372.46	435,614	-0.16(-0.04%)
Dec 29, 2021	371.40	373.32	368.81	372.62	440,615	+2.00(+0.54%)
Dec 28, 2021	368.09	370.73	367.32	370.62	497,759	+1.82(+0.49%)
Dec 27, 2021	363.51	368.81	362.49	368.80	420,123	+6.35(+1.75%)
Dec 23, 2021	364.55	364.79	359.46	362.45	530,220	-2.98(-0.82%)
Dec 22, 2021	363.40	366.52	362.73	365.43	481,598	+3.64(+1.01%)
Dec 21, 2021	366.23	369.34	360.70	361.79	733,667	-4.18(-1.14%)
Dec 20, 2021	362.14	367.13	357.66	365.97	603,693	+4.23(+1.17%)
Dec 17, 2021	363.73	368.97	361.16	361.74	1,369,904	-1.26(-0.35%)
Dec 16, 2021	360.84	364.23	358.17	363.00	891,404	+1.50(+0.41%)
Dec 15, 2021	356.00	363.12	356.00	361.50	833,894	+9.21(+2.61%)
Dec 14, 2021	355.91	356.31	347.52	352.29	968,597	-2.92(-0.82%)
Dec 13, 2021	347.54	357.30	347.17	355.21	811,434	+7.21(+2.07%)
Dec 10, 2021	343.50	348.53	342.45	348.00	692,407	+5.70(+1.67%)
Dec 09, 2021	343.49	344.98	341.11	342.30	1,022,897	-1.11(-0.32%)
Dec 08, 2021	340.30	344.03	336.71	343.41	588,348	+3.15(+0.93%)
Dec 07, 2021	340.97	344.42	339.12	340.26	672,951	+0.76(+0.22%)
Dec 06, 2021	337.19	340.60	334.01	339.50	788,102	+4.16(+1.24%)
Dec 03, 2021	335.99	337.24	331.40	335.34	623,743	+0.35(+0.10%)
Dec 02, 2021	328.89	338.63	328.01	334.99	721,235	+9.36(+2.87%)
Dec 01, 2021	329.68	336.67	325.41	325.63	644,767	-1.75(-0.53%)
Nov 30, 2021	330.27	333.31	325.98	327.38	1,471,721	-4.51(-1.36%)
Nov 29, 2021	330.62	334.95	327.00	331.89	441,599	+4.87(+1.49%)
Nov 26, 2021	332.25	335.38	327.02	327.02	368,812	-8.03(-2.40%)
Nov 24, 2021	330.70	335.91	329.88	335.05	242,703	+4.67(+1.41%)
Nov 23, 2021	329.41	332.04	327.76	330.38	324,998	+1.19(+0.36%)
Nov 22, 2021	331.74	333.64	328.51	329.19	506,666	-2.55(-0.77%)
Nov 19, 2021	337.51	337.51	331.72	331.74	518,847	-4.11(-1.22%)
Nov 18, 2021	334.40	337.16	335.50	335.85	593,262	+2.31(+0.69%)
Nov 17, 2021	326.57	335.02	323.63	333.54	647,058	+5.36(+1.63%)
Nov 16, 2021	332.33	332.82	326.73	328.18	427,188	-3.55(-1.07%)
Nov 15, 2021	329.22	331.74	325.90	331.73	356,765	+2.55(+0.77%)
Nov 12, 2021	328.66	331.02	325.49	329.18	425,682	+0.16(+0.05%)
Nov 11, 2021	329.15	329.26	325.13	329.02	219,297	+1.87(+0.57%)
Nov 10, 2021	325.08			327.15	467,349	+2.15(+0.66%)
Nov 09, 2021	323.71	326.81	322.80	325.00	499,337	+1.54(+0.48%)
Nov 08, 2021	323.63	324.97	318.93	323.46	520,182	+0.58(+0.18%)
Nov 05, 2021	334.46	334.46	319.77	322.88	647,476	-9.67(-2.91%)
Nov 04, 2021	333.00	337.17	331.09	332.55	528,572	-0.19(-0.06%)
Nov 03, 2021	338.52	340.95	330.01	332.74	460,367	-4.97(-1.47%)
Nov 02, 2021	333.52	340.68	330.63	337.71	838,821	+6.07(+1.83%)
Nov 01, 2021	332.66	332.18	323.44	331.64	527,024	-0.54(-0.16%)
Oct 29, 2021	329.31	335.71	328.29	332.18	1,358,977	+0.56(+0.17%)
Oct 28, 2021	323.67	332.22	323.67	331.62	746,742	+9.18(+2.85%)
Oct 27, 2021	327.79	327.69	321.80	322.44	421,235	-4.44(-1.36%)
Oct 26, 2021	327.80			326.88	411,607	-1.63(-0.50%)
Oct 25, 2021	326.92	329.91	324.15	328.51	353,980	+2.18(+0.67%)
Oct 22, 2021	324.03	327.18	323.72	326.33	451,917	+3.82(+1.18%)
Oct 21, 2021	323.73	324.03	320.25	322.51	425,935	+0.07(+0.02%)
Oct 20, 2021	321.77	322.98	319.97	322.44	502,448	+1.44(+0.45%)
Oct 19, 2021	322.86	323.92	320.10	321.00	387,276	-1.22(-0.38%)
Oct 18, 2021	320.49	323.83	318.58	322.22	655,562	+2.80(+0.88%)
Oct 15, 2021	326.86	327.04	316.53	319.42	972,848	-6.46(-1.98%)
Oct 14, 2021	318.90	326.17	317.02	325.88	755,668	+8.56(+2.70%)
Oct 13, 2021	310.84	317.97	310.02	317.32	505,079	+6.01(+1.93%)
Oct 12, 2021	303.93	313.18	303.15	311.31	582,250	+9.21(+3.05%)
Oct 11, 2021	299.98	302.83	298.20	302.10	341,203	+2.38(+0.79%)
Oct 08, 2021	301.54	302.24	299.12	299.72	359,313	-1.81(-0.60%)
Oct 07, 2021	302.30	305.47	300.29	301.53	550,021	+0.11(+0.04%)
Oct 06, 2021	295.00	302.09	293.47	301.42	929,324	+6.16(+2.09%)
Oct 05, 2021	299.42	299.63	294.88	295.26	889,781	-2.79(-0.94%)
Oct 04, 2021	296.49	299.39	295.69	298.05	1,023,635	+0.85(+0.29%)

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.