Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	251.42	254.61	251.42	252.59	452,415	+1.33(+0.53%)
Dec 30, 2021	251.00	252.58	249.88	251.26	563,993	-1.29(-0.51%)
Dec 29, 2021	251.14	253.45	248.56	252.55	393,843	+2.14(+0.85%)
Dec 28, 2021	249.12	251.42	248.91	250.41	384,526	+0.71(+0.28%)
Dec 27, 2021	246.63	249.89	245.09	249.70	396,847	+3.93(+1.60%)
Dec 23, 2021	247.51	248.26	244.63	245.77	404,496	-1.41(-0.57%)
Dec 22, 2021	244.92	247.91	244.87	247.18	319,921	+2.01(+0.82%)
Dec 21, 2021	242.89	247.22	242.55	245.17	557,250	+3.62(+1.50%)
Dec 20, 2021	242.40	244.69	240.06	241.55	807,205	-2.98(-1.22%)
Dec 17, 2021	246.00	248.49	243.93	244.53	1,555,399	-1.38(-0.56%)
Dec 16, 2021	249.05	250.23	244.18	245.91	1,086,627	-2.99(-1.20%)
Dec 15, 2021	245.27	249.79	244.82	248.90	894,069	+4.66(+1.91%)
Dec 14, 2021	247.92	248.42	242.36	244.24	700,407	-3.83(-1.54%)
Dec 13, 2021	244.82	249.38	243.31	248.07	606,259	+3.20(+1.31%)
Dec 10, 2021	246.06	246.06	242.80	244.87	711,120	+2.35(+0.97%)
Dec 09, 2021	244.81	245.53	242.23	242.52	625,876	-2.94(-1.20%)
Dec 08, 2021	241.41	246.66	240.55	245.46	1,022,026	+4.23(+1.75%)
Dec 07, 2021	241.25	243.80	237.72	241.23	1,655,077	+0.37(+0.15%)
Dec 06, 2021	240.64	244.79	240.05	240.86	569,711	+2.90(+1.22%)
Dec 03, 2021	239.14	239.68	235.72	237.96	772,824	-0.46(-0.19%)
Dec 02, 2021	231.83	239.19	230.74	238.42	1,077,484	+8.32(+3.62%)
Dec 01, 2021	241.26	241.26	230.00	230.10	1,386,149	-8.77(-3.67%)
Nov 30, 2021	239.63	240.34	238.19	238.87	1,285,782	-1.91(-0.79%)
Nov 29, 2021	241.60	243.39	239.30	240.78	1,087,022	+1.39(+0.58%)
Nov 26, 2021	243.13	244.05	237.89	239.39	395,465	-7.47(-3.03%)
Nov 24, 2021	242.47	247.45	242.27	246.86	323,735	+4.13(+1.70%)
Nov 23, 2021	239.16	243.59	237.33	242.73	795,825	+4.35(+1.82%)
Nov 22, 2021	242.21	242.50	238.29	238.38	717,815	-3.63(-1.50%)
Nov 19, 2021	246.18	246.18	241.55	242.01	495,526	-4.11(-1.67%)
Nov 18, 2021	244.10	246.34	245.01	246.12	551,306	+2.22(+0.91%)
Nov 17, 2021	240.84	244.03	235.22	243.90	623,845	+2.01(+0.83%)
Nov 16, 2021	245.43	245.90	241.18	241.89	422,689	-3.54(-1.44%)
Nov 15, 2021	241.05	245.47	240.38	245.43	383,097	+4.42(+1.83%)
Nov 12, 2021	241.32	242.16	239.62	241.01	386,246	-0.01(-0.00%)
Nov 11, 2021	240.72	241.09	238.74	241.02	533,833	+0.66(+0.27%)
Nov 10, 2021	239.50			240.36	389,883	+0.23(+0.10%)
Nov 09, 2021	238.68	240.22	237.70	240.13	457,859	+1.75(+0.73%)
Nov 08, 2021	240.75	241.00	235.35	238.38	644,227	+0.54(+0.23%)
Nov 05, 2021	235.70	238.68	234.47	237.84	770,976	+4.12(+1.76%)
Nov 04, 2021	236.77	237.89	231.45	233.72	518,119	-3.01(-1.27%)
Nov 03, 2021	236.54	237.11	234.19	236.73	785,456	+1.13(+0.48%)
Nov 02, 2021	236.52	237.10	233.87	235.60	631,519	+0.50(+0.21%)
Nov 01, 2021	237.32	234.43	230.74	235.10	589,766	-1.58(-0.67%)
Oct 29, 2021	238.41	239.86	236.03	236.68	923,756	-2.52(-1.05%)
Oct 28, 2021	236.14	241.63	235.06	239.20	776,931	+2.57(+1.09%)
Oct 27, 2021	235.00	238.50	233.63	236.63	602,126	+2.22(+0.95%)
Oct 26, 2021	233.04	235.82		234.41	355,310	+1.64(+0.70%)
Oct 25, 2021	232.63	233.63	230.73	232.77	393,141	+0.01(+0.00%)
Oct 22, 2021	232.72	234.61	232.12	232.76	367,927	+0.75(+0.32%)
Oct 21, 2021	233.00	233.32	231.04	232.01	390,240	-0.99(-0.42%)
Oct 20, 2021	228.97	233.13	228.50	233.00	419,446	+4.50(+1.97%)
Oct 19, 2021	230.81	230.94	227.31	228.50	457,005	-1.50(-0.65%)
Oct 18, 2021	229.23	231.22	228.60	230.00	494,328	-0.63(-0.27%)
Oct 15, 2021	234.00	234.00	229.03	230.63	484,968	-1.76(-0.76%)
Oct 14, 2021	229.52	232.76	229.25	232.39	416,991	+4.09(+1.79%)
Oct 13, 2021	225.80	228.43	224.44	228.30	376,058	+1.80(+0.79%)
Oct 12, 2021	225.54	227.31	222.70	226.50	388,259	+2.69(+1.20%)
Oct 11, 2021	224.49	225.14	221.67	223.81	294,142	-0.04(-0.02%)
Oct 08, 2021	226.14	226.41	223.42	223.85	251,620	-2.19(-0.97%)
Oct 07, 2021	227.91	228.63	225.29	226.04	446,834	-0.31(-0.14%)
Oct 06, 2021	223.75	226.96	219.96	226.35	442,163	+1.89(+0.84%)
Oct 05, 2021	225.73	225.91	222.66	224.46	847,223	-0.33(-0.15%)
Oct 04, 2021	221.91	225.46	221.91	224.79	568,226	+2.03(+0.91%)

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.