Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	231.13		229.07	230.71	3,733,033	-1.30(-0.56%)
Jan 28, 2022	231.13	232.00	226.04	232.01	2,819,656	+1.26(+0.55%)
Jan 27, 2022	233.33	234.59	228.98	230.75	3,228,243	-0.27(-0.12%)
Jan 26, 2022	232.63	235.99	229.44	231.02	3,740,872	+0.72(+0.31%)
Jan 25, 2022	228.91	231.65	225.65	230.30	3,522,629	-0.93(-0.40%)
Jan 24, 2022	229.17	232.00	225.59	231.23	5,398,811	-1.16(-0.50%)
Jan 21, 2022	230.81	236.35	228.53	232.39	5,228,456	+4.02(+1.76%)
Jan 20, 2022	223.79	231.75	223.58	228.37	4,511,158	+2.43(+1.08%)
Jan 19, 2022	226.41	228.01	223.61	225.93	5,205,581	+1.37(+0.61%)
Jan 18, 2022	230.94	231.64	223.40	224.57	6,097,283	-7.76(-3.34%)
Jan 14, 2022				232.33	0	-1.27(-0.54%)
Jan 13, 2022	233.49	234.69	232.73	233.60	2,771,985	+0.59(+0.25%)
Jan 12, 2022	233.59	234.87	232.11	233.02	2,629,686	+0.55(+0.24%)
Jan 11, 2022	236.56	236.97	231.20	232.47	3,272,116	-3.64(-1.54%)
Jan 10, 2022	240.12	240.12	234.34	236.11	3,541,901	-4.25(-1.77%)
Jan 07, 2022	238.48	241.61	237.33	240.36	2,490,097	+1.22(+0.51%)
Jan 06, 2022	239.62	240.28	237.62	239.14	2,482,854	+0.66(+0.28%)
Jan 05, 2022	238.54	240.29	237.41	238.48	3,870,562	+0.72(+0.30%)
Jan 04, 2022	235.85	240.00	235.25	237.76	2,806,398	+4.02(+1.72%)
Jan 03, 2022	238.91	239.15	232.55	233.75	2,597,171	-3.92(-1.65%)
Dec 31, 2021	235.41	238.99	235.04	237.67	1,607,789	+2.25(+0.96%)
Dec 30, 2021	237.05	237.41	234.51	235.41	1,233,152	-1.41(-0.59%)
Dec 29, 2021	235.86	237.52	235.32	236.82	1,172,568	+1.70(+0.72%)
Dec 28, 2021	233.83	236.16	233.34	235.12	1,186,831	+1.21(+0.52%)
Dec 27, 2021	232.27	234.20	231.53	233.91	1,247,166	+2.18(+0.94%)
Dec 23, 2021	229.50	232.84	229.38	231.74	1,755,097	+2.59(+1.13%)
Dec 22, 2021	228.30	229.82	227.44	229.14	1,720,387	+0.63(+0.28%)
Dec 21, 2021	228.96	230.56	227.14	228.51	2,910,977	+1.49(+0.66%)
Dec 20, 2021	226.40	227.26	224.59	227.02	2,936,132	-1.93(-0.84%)
Dec 17, 2021	232.63	233.32	228.52	228.95	5,260,057	-4.23(-1.81%)
Dec 16, 2021	232.77	234.63	231.25	233.18	2,447,050	+1.16(+0.50%)
Dec 15, 2021	231.05	232.25	229.10	232.02	2,681,408	+2.36(+1.03%)
Dec 14, 2021	230.51	231.91	228.42	229.67	2,856,738	-1.06(-0.46%)
Dec 13, 2021	232.45	233.29	229.46	230.73	2,714,145	-2.55(-1.09%)
Dec 10, 2021	233.45	234.45	231.98	233.28	2,063,921	+1.14(+0.49%)
Dec 09, 2021	231.97	234.16	231.03	232.15	2,112,082	-0.33(-0.14%)
Dec 08, 2021	232.19	233.49	230.22	232.47	1,932,541	+0.12(+0.05%)
Dec 07, 2021	232.16	234.67	231.73	232.35	2,418,456	+1.32(+0.57%)
Dec 06, 2021	228.45	232.47	227.00	231.03	2,794,405	+5.29(+2.34%)
Dec 03, 2021	226.44	228.18	223.51	225.74	3,153,818	+0.33(+0.15%)
Dec 02, 2021	220.94	226.69	219.79	225.41	4,029,014	+6.41(+2.93%)
Dec 01, 2021	223.11	225.07	218.96	219.00	4,190,663	-2.24(-1.01%)
Nov 30, 2021	223.31	224.80	220.93	221.25	4,780,354	-3.59(-1.60%)
Nov 29, 2021	226.75	228.16	224.72	224.83	3,992,961	-0.31(-0.14%)
Nov 26, 2021	225.70	226.92	223.14	225.14	2,733,671	-6.39(-2.76%)
Nov 24, 2021	231.56	232.05	230.24	231.54	2,285,276	+0.19(+0.08%)
Nov 23, 2021	228.51	232.62	227.94	231.35	3,199,976	+2.34(+1.02%)
Nov 22, 2021	226.94	232.02	226.11	229.01	2,536,375	+2.44(+1.08%)
Nov 19, 2021	226.46	228.16	223.68	226.57	2,757,551	+1.00(+0.45%)
Nov 18, 2021	224.91	226.78	225.44	225.56	2,933,413	+0.46(+0.20%)
Nov 17, 2021	226.62	227.18	224.10	225.10	3,217,602	-1.62(-0.72%)
Nov 16, 2021	227.23	229.41	226.26	226.73	2,068,141	+0.02(+0.01%)
Nov 15, 2021	227.71	228.18	226.16	226.71	1,740,046	-0.92(-0.40%)
Nov 12, 2021	226.29	229.13	225.21	227.63	1,921,411	+1.76(+0.78%)
Nov 11, 2021	226.28	226.40	224.41	225.87	1,537,556	-0.92(-0.41%)
Nov 10, 2021	226.87			226.78	1,718,766	+0.51(+0.22%)
Nov 09, 2021	224.42	226.37	223.80	226.28	1,894,558	+1.46(+0.65%)
Nov 08, 2021	225.34	225.34	223.08	224.82	1,717,865	+0.58(+0.26%)
Nov 05, 2021	224.40	225.60	223.41	224.24	2,464,462	+1.53(+0.69%)
Nov 04, 2021	225.11	225.24	221.58	222.71	3,203,575	-2.12(-0.94%)
Nov 03, 2021	225.17	226.09	222.56	224.83	2,700,532	-0.92(-0.41%)
Nov 02, 2021	225.60	227.63	224.16	225.75	2,059,001	+0.92(+0.41%)

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.