Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	204.45	209.13		208.92	401,657	+4.03(+1.96%)
Jan 28, 2022	201.24	205.00	198.74	204.89	295,439	+2.54(+1.26%)
Jan 27, 2022	206.78	208.82	200.89	202.35	368,237	-2.92(-1.42%)
Jan 26, 2022	210.17	213.45	203.23	205.27	473,709	-3.69(-1.76%)
Jan 25, 2022	210.22	211.97	205.01	208.96	425,742	-4.97(-2.32%)
Jan 24, 2022	210.13	214.71	206.72	213.92	602,434	+1.41(+0.66%)
Jan 21, 2022	209.04	214.18	207.88	212.51	655,147	+2.96(+1.41%)
Jan 20, 2022	210.49	212.89	208.28	209.56	406,403	+0.00(+0.00%)
Jan 19, 2022	212.03	212.85	208.99	209.56	350,067	-1.46(-0.69%)
Jan 18, 2022	210.99	211.76	206.44	211.02	490,503	-2.62(-1.23%)
Jan 14, 2022				213.64	0	-5.72(-2.61%)
Jan 13, 2022	219.59	221.14	218.52	219.36	217,462	-0.17(-0.08%)
Jan 12, 2022	219.57	221.17	218.81	219.53	249,007	+0.75(+0.34%)
Jan 11, 2022	218.12	218.92	213.57	218.79	234,277	+1.28(+0.59%)
Jan 10, 2022	218.00	218.86	215.06	217.51	294,830	-2.64(-1.20%)
Jan 07, 2022	223.13	223.60	219.43	220.15	281,686	-3.00(-1.34%)
Jan 06, 2022	223.88	225.76	222.66	223.15	215,664	-0.66(-0.29%)
Jan 05, 2022	228.59	229.87	223.71	223.81	285,399	-4.03(-1.77%)
Jan 04, 2022	223.86	228.47	223.84	227.84	308,781	+4.67(+2.09%)
Jan 03, 2022	228.62	228.94	221.23	223.17	299,489	-5.45(-2.38%)
Dec 31, 2021	227.75	229.39	227.28	228.62	486,872	+0.86(+0.38%)
Dec 30, 2021	228.89	229.31	227.40	227.76	302,914	-0.39(-0.17%)
Dec 29, 2021	227.91	228.98	226.45	228.15	392,063	+0.83(+0.37%)
Dec 28, 2021	225.37	227.66	225.35	227.31	177,441	+1.31(+0.58%)
Dec 27, 2021	224.16	226.19	223.21	226.01	283,195	+2.88(+1.29%)
Dec 23, 2021	222.35	225.12	222.35	223.12	367,970	+1.54(+0.69%)
Dec 22, 2021	221.31	223.74	220.41	221.59	287,487	+0.57(+0.26%)
Dec 21, 2021	218.00	221.29	217.58	221.01	298,369	+4.81(+2.22%)
Dec 20, 2021	219.14	219.90	214.82	216.21	572,119	-5.07(-2.29%)
Dec 17, 2021	230.64	231.59	220.46	221.28	823,566	-10.42(-4.50%)
Dec 16, 2021	231.00	232.50	229.57	231.70	347,746	+1.63(+0.71%)
Dec 15, 2021	227.04	230.46	225.63	230.06	293,971	+3.55(+1.57%)
Dec 14, 2021	228.29	228.94	225.28	226.51	207,034	-2.31(-1.01%)
Dec 13, 2021	228.59	229.65	226.76	228.82	228,867	+0.23(+0.10%)
Dec 10, 2021	228.23	229.09	227.20	228.59	200,092	+0.91(+0.40%)
Dec 09, 2021	228.72	229.29	227.68	227.68	187,533	-1.68(-0.73%)
Dec 08, 2021	227.56	229.53	226.18	229.36	179,161	+1.89(+0.83%)
Dec 07, 2021	228.89	230.73	226.96	227.48	296,369	+0.44(+0.19%)
Dec 06, 2021	224.55	229.13	222.78	227.04	371,372	+6.19(+2.80%)
Dec 03, 2021	221.56	221.99	218.40	220.85	264,749	+0.08(+0.03%)
Dec 02, 2021	214.59	222.33	214.25	220.77	393,811	+6.83(+3.19%)
Dec 01, 2021	219.68	222.45	213.73	213.94	337,583	-3.33(-1.53%)
Nov 30, 2021	225.10	225.99	216.23	217.27	971,314	-9.51(-4.19%)
Nov 29, 2021	225.44	227.26	223.04	226.78	288,696	+3.37(+1.51%)
Nov 26, 2021	225.61	229.43	223.05	223.41	293,073	-4.96(-2.17%)
Nov 24, 2021	228.13	229.60	227.13	228.38	212,822	-0.29(-0.13%)
Nov 23, 2021	228.32	228.97	225.70	228.67	219,769	+1.02(+0.45%)
Nov 22, 2021	227.25	230.30	227.16	227.65	329,683	+0.87(+0.38%)
Nov 19, 2021	228.80	230.04	226.78	226.78	254,788	-1.37(-0.60%)
Nov 18, 2021	228.64	228.57	227.73	228.16	141,588	-0.31(-0.14%)
Nov 17, 2021	228.30	228.76	226.37	228.47	153,672	-0.33(-0.14%)
Nov 16, 2021	227.10	230.79	227.10	228.79	193,978	+1.83(+0.81%)
Nov 15, 2021	228.06	228.68	226.07	226.97	212,862	-0.43(-0.19%)
Nov 12, 2021	226.92	228.13	225.86	227.39	192,825	+1.42(+0.63%)
Nov 11, 2021	227.69	227.81	225.15	225.97	152,364	-1.90(-0.83%)
Nov 10, 2021	228.37			227.87	149,535	-0.31(-0.14%)
Nov 09, 2021	227.57	228.88	227.28	228.17	212,372	+0.39(+0.17%)
Nov 08, 2021	228.78	228.78	225.62	227.79	231,394	+0.92(+0.41%)
Nov 05, 2021	228.11	228.96	226.16	226.87	265,833	+1.09(+0.48%)
Nov 04, 2021	223.32	226.80	223.32	225.78	224,466	+2.96(+1.33%)
Nov 03, 2021	223.64	224.38	220.38	222.81	251,080	-1.53(-0.68%)
Nov 02, 2021	217.65	224.70	216.08	224.34	481,336	+7.74(+3.57%)

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.