Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	210.17	218.13		217.93	281,070	+7.92(+3.77%)
Jan 28, 2022	203.92	209.84	201.21	210.00	471,859	+6.32(+3.10%)
Jan 27, 2022	209.48	210.67	202.87	203.68	407,830	-2.97(-1.44%)
Jan 26, 2022	212.75	214.49	204.53	206.65	1,244,995	-2.27(-1.09%)
Jan 25, 2022	212.59	212.59	206.90	208.92	521,605	-6.34(-2.95%)
Jan 24, 2022	207.94	215.59	202.28	215.26	706,969	+3.90(+1.85%)
Jan 21, 2022	216.08	217.69	211.36	211.36	580,270	-5.28(-2.44%)
Jan 20, 2022	220.70	224.40	216.47	216.64	262,253	-2.37(-1.08%)
Jan 19, 2022	221.95	223.69	218.95	219.01	303,398	-1.27(-0.58%)
Jan 18, 2022	223.18	224.15	220.07	220.28	290,694	-6.28(-2.77%)
Jan 14, 2022				226.56	0	-0.92(-0.41%)
Jan 13, 2022	235.12	235.12	227.24	227.48	185,354	-6.58(-2.81%)
Jan 12, 2022	235.94	237.09	232.67	234.06	203,570	-0.07(-0.03%)
Jan 11, 2022	230.63	234.43	229.35	234.13	181,152	+3.42(+1.48%)
Jan 10, 2022	228.96	230.81	223.89	230.71	429,085	-0.65(-0.28%)
Jan 07, 2022	234.85	236.52	231.28	231.35	207,291	-3.52(-1.50%)
Jan 06, 2022	234.38	237.16	231.43	234.88	226,660	+0.51(+0.22%)
Jan 05, 2022	243.00	243.00	234.36	234.36	380,116	-9.25(-3.80%)
Jan 04, 2022	247.96	247.96	241.11	243.61	299,048	-3.50(-1.42%)
Jan 03, 2022	250.98	250.98	245.77	247.11	246,720	-3.19(-1.28%)
Dec 31, 2021	250.90	251.74	250.23	250.31	192,758	-0.76(-0.30%)
Dec 30, 2021	251.66	253.14	250.98	251.07	286,927	+0.15(+0.06%)
Dec 29, 2021	250.85	251.36	249.41	250.92	116,208	+0.66(+0.26%)
Dec 28, 2021	253.15	253.29	250.05	250.26	92,241	-2.15(-0.85%)
Dec 27, 2021	249.96	252.54	249.51	252.41	98,276	+2.73(+1.09%)
Dec 23, 2021	248.45	250.19	248.11	249.68	100,632	+2.11(+0.85%)
Dec 22, 2021	245.28	247.66	244.66	247.57	171,513	+1.99(+0.81%)
Dec 21, 2021	241.32	245.58	240.14	245.58	196,430	+6.80(+2.85%)
Dec 20, 2021	238.04	239.13	236.43	238.78	223,485	-2.86(-1.18%)
Dec 17, 2021	239.37	243.98	237.37	241.63	130,205	+1.01(+0.42%)
Dec 16, 2021	246.45	246.46	239.25	240.62	98,496	-4.35(-1.78%)
Dec 15, 2021	240.29	245.26	238.53	244.97	122,969	+4.70(+1.96%)
Dec 14, 2021	241.79	242.26	238.14	240.27	152,165	-4.06(-1.66%)
Dec 13, 2021	245.84	246.11	243.19	244.33	114,920	-1.47(-0.60%)
Dec 10, 2021	247.59	247.83	244.52	245.81	139,311	+0.27(+0.11%)
Dec 09, 2021	250.39	250.79	245.44	245.54	155,711	-5.33(-2.12%)
Dec 08, 2021	248.87	250.95	247.05	250.87	171,278	+3.35(+1.35%)
Dec 07, 2021	245.14	248.50	245.14	247.52	174,366	+7.49(+3.12%)
Dec 06, 2021	240.02	241.36	236.38	240.03	150,116	+0.77(+0.32%)
Dec 03, 2021	245.25	245.65	236.61	239.27	196,206	-4.49(-1.84%)
Dec 02, 2021	239.16	244.71	238.51	243.75	135,232	+4.90(+2.05%)
Dec 01, 2021	248.68	248.78	238.76	238.85	169,159	-6.88(-2.80%)
Nov 30, 2021	251.04	251.67	245.33	245.74	142,786	-5.97(-2.37%)
Nov 29, 2021	251.31	252.79	249.37	251.71	119,680	+3.60(+1.45%)
Nov 26, 2021	249.77	251.65	247.90	248.10	96,827	-5.13(-2.03%)
Nov 24, 2021	249.47	253.24	247.99	253.24	95,208	+2.90(+1.16%)
Nov 23, 2021	251.48	252.91	247.61	250.34	236,325	-1.66(-0.66%)
Nov 22, 2021	257.79	257.79	251.62	252.00	340,253	-4.67(-1.82%)
Nov 19, 2021	258.17	258.57	256.60	256.67	622,607	-0.99(-0.38%)
Nov 18, 2021	259.81	257.52	257.24	257.66	105,962	-1.12(-0.43%)
Nov 17, 2021	260.83	260.83	258.11	258.78	284,623	-2.16(-0.83%)
Nov 16, 2021	257.72	261.02	257.43	260.94	81,195	+3.28(+1.27%)
Nov 15, 2021	258.77	258.77	256.93	257.66	77,514	+0.00(+0.00%)
Nov 12, 2021	255.86	257.76	255.25	257.66	75,761	+2.83(+1.11%)
Nov 11, 2021	255.57	255.68	254.52	254.84	70,934	+1.01(+0.40%)
Nov 10, 2021	257.52			253.83	176,396	-5.13(-1.98%)
Nov 09, 2021	259.04	259.55	257.00	258.95	109,140	+0.55(+0.21%)
Nov 08, 2021	257.95	258.59	256.86	258.40	297,560	+2.80(+1.09%)
Nov 05, 2021	258.57	258.57	254.66	255.60	181,442	-0.52(-0.20%)
Nov 04, 2021	255.18	256.90	254.57	256.12	168,119	+1.62(+0.64%)
Nov 03, 2021	253.63	254.50	252.24	254.50	85,094	+0.53(+0.21%)
Nov 02, 2021	254.07	254.11	252.91	253.97	131,951	+0.32(+0.13%)

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.