Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	216.81	217.98	215.49	216.71	4,723,400	-1.16(-0.53%)
Dec 30, 2021	217.97	219.15	217.15	217.87	3,811,645	-0.30(-0.14%)
Dec 29, 2021	217.76	218.94	217.33	218.17	3,223,057	+0.12(+0.06%)
Dec 28, 2021	216.01	219.73	215.58	218.05	4,279,819	+0.42(+0.19%)
Dec 27, 2021	217.68	218.12	214.88	217.63	4,818,465	+1.01(+0.47%)
Dec 23, 2021	218.44	218.52	216.62	216.62	4,798,244	-1.34(-0.61%)
Dec 22, 2021	213.85	218.94	213.85	217.96	5,999,693	+2.58(+1.20%)
Dec 21, 2021	210.61	216.16	210.36	215.38	6,990,850	+6.64(+3.18%)
Dec 20, 2021	209.09	209.77	206.86	208.74	9,432,958	-3.14(-1.48%)
Dec 17, 2021	212.80	213.21	207.79	211.88	11,751,377	-2.49(-1.16%)
Dec 16, 2021	215.29	216.27	211.61	214.37	8,547,507	+2.06(+0.97%)
Dec 15, 2021	209.40	212.49	207.86	212.31	10,879,146	+2.33(+1.11%)
Dec 14, 2021	210.73	213.37	208.45	209.98	9,829,722	-1.04(-0.49%)
Dec 13, 2021	212.45	213.32	209.98	211.02	8,840,156	-2.38(-1.12%)
Dec 10, 2021	211.90	214.25	210.86	213.40	8,882,718	+2.01(+0.95%)
Dec 09, 2021	208.52	212.20	207.17	211.39	10,176,594	+2.40(+1.15%)
Dec 08, 2021	207.66	209.48	205.71	208.99	11,746,379	+1.62(+0.78%)
Dec 07, 2021	206.00	207.94	205.89	207.37	11,892,993	+4.69(+2.31%)
Dec 06, 2021	198.77	204.22	197.74	202.68	10,721,088	+6.36(+3.24%)
Dec 03, 2021	198.27	198.47	194.04	196.32	10,662,484	-1.97(-0.99%)
Dec 02, 2021	192.00	199.44	191.85	198.29	13,989,770	+8.13(+4.28%)
Dec 01, 2021	196.03	196.81	190.10	190.16	13,206,518	-3.61(-1.86%)
Nov 30, 2021	195.27	197.66	193.75	193.77	16,018,904	-4.23(-2.14%)
Nov 29, 2021	201.00	201.25	195.36	198.00	14,623,196	+0.35(+0.18%)
Nov 26, 2021	193.32	199.19	192.62	197.65	10,987,554	-5.60(-2.76%)
Nov 24, 2021	198.17	203.95	197.64	203.25	12,026,820	+4.76(+2.40%)
Nov 23, 2021	196.97	198.92	194.38	198.49	14,743,618	+2.91(+1.49%)
Nov 22, 2021	200.00	201.70	194.60	195.58	21,204,042	-5.28(-2.63%)
Nov 19, 2021	202.04	203.50	199.85	200.86	18,039,256	-2.47(-1.21%)
Nov 18, 2021	206.50	204.57	203.15	203.33	18,282,560	-1.73(-0.84%)
Nov 17, 2021	205.95	207.31	199.47	205.06	38,354,252	-10.12(-4.70%)
Nov 16, 2021	212.16	215.65	211.66	215.18	8,577,613	+2.88(+1.36%)
Nov 15, 2021	213.62	216.40	211.81	212.30	9,592,555	+0.21(+0.10%)
Nov 12, 2021	211.50	213.58	211.43	212.09	7,660,486	+1.67(+0.79%)
Nov 11, 2021	216.47	216.78	210.16	210.42	13,539,626	-5.14(-2.38%)
Nov 10, 2021	213.55			215.56	10,059,808	+2.17(+1.02%)
Nov 09, 2021	219.69	220.41	212.91	213.39	11,526,976	-7.10(-3.22%)
Nov 08, 2021	218.37	221.61	218.15	220.49	13,516,629	+3.82(+1.76%)
Nov 05, 2021	211.95	217.62	211.36	216.67	14,273,702	+7.89(+3.78%)
Nov 04, 2021	209.16	212.36	207.87	208.78	11,366,017	+0.68(+0.33%)
Nov 03, 2021	209.69	210.15	206.73	208.10	11,482,922	-1.04(-0.50%)
Nov 02, 2021	213.16	213.35	207.82	209.14	14,699,667	-3.32(-1.56%)
Nov 01, 2021	213.49	214.60	211.45	212.46	13,208,306	+0.69(+0.33%)
Oct 29, 2021	209.21	213.66	208.54	211.77	14,329,897	+1.93(+0.92%)
Oct 28, 2021	219.25	219.99	209.01	209.84	23,193,950	-5.94(-2.75%)
Oct 27, 2021	224.75	224.75	215.66	215.78	23,000,710	-16.04(-6.92%)
Oct 26, 2021	235.53			231.82	7,805,494	-2.06(-0.88%)
Oct 25, 2021	233.45	234.86	232.29	233.88	4,930,725	+2.65(+1.15%)
Oct 22, 2021	230.29	232.82	228.71	231.23	3,788,011	+0.99(+0.43%)
Oct 21, 2021	230.70	230.70	226.30	230.24	5,981,637	-1.18(-0.51%)
Oct 20, 2021	233.46	233.80	231.31	231.42	5,401,238	-2.10(-0.90%)
Oct 19, 2021	231.95	233.64	230.68	233.52	4,408,703	+2.87(+1.24%)
Oct 18, 2021	230.18	232.76	228.14	230.65	5,579,864	-0.34(-0.15%)
Oct 15, 2021	227.22	231.09	226.73	230.99	6,355,086	+5.81(+2.58%)
Oct 14, 2021	224.12	225.65	223.06	225.18	5,604,397	+2.72(+1.22%)
Oct 13, 2021	223.13	225.86	218.63	222.46	9,077,086	-1.59(-0.71%)
Oct 12, 2021	225.56	226.22	222.92	224.05	5,445,090	-1.06(-0.47%)
Oct 11, 2021	230.01	230.31	224.87	225.11	5,618,130	-5.16(-2.24%)
Oct 08, 2021	231.00	232.73	230.18	230.27	3,735,391	-0.28(-0.12%)
Oct 07, 2021	228.91	231.16	228.49	230.55	6,561,550	+4.04(+1.78%)
Oct 06, 2021	222.04	226.61	221.25	226.51	5,420,505	+2.23(+0.99%)
Oct 05, 2021	225.48	227.38	223.92	224.28	5,813,690	-0.45(-0.20%)
Oct 04, 2021	230.00	230.00	220.81	224.73	10,282,396	-5.73(-2.49%)

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.