Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	220.32	225.58		225.19	909,196	+4.68(+2.12%)
Jan 28, 2022	217.64	220.59	213.11	220.51	1,063,007	+3.91(+1.81%)
Jan 27, 2022	222.97	225.23	215.67	216.60	1,553,315	-4.33(-1.96%)
Jan 26, 2022	228.59	228.96	219.44	220.93	2,184,875	-6.30(-2.77%)
Jan 25, 2022	229.71	231.86	223.38	227.23	1,039,178	-5.31(-2.28%)
Jan 24, 2022	228.05	232.89	223.32	232.54	1,284,767	+2.25(+0.98%)
Jan 21, 2022	232.84	235.61	229.92	230.29	779,226	-1.61(-0.70%)
Jan 20, 2022	237.66	239.18	231.30	231.90	642,727	-5.24(-2.21%)
Jan 19, 2022	238.48	240.78	236.90	237.15	922,121	-1.20(-0.51%)
Jan 18, 2022	241.46	241.61	237.88	238.35	1,127,410	-5.47(-2.25%)
Jan 14, 2022				243.82	0	+0.22(+0.09%)
Jan 13, 2022	249.06	250.87	243.40	243.60	1,011,274	-5.78(-2.32%)
Jan 12, 2022	249.21	250.93	247.91	249.38	599,029	+0.78(+0.31%)
Jan 11, 2022	248.32	249.33	244.43	248.60	536,907	+0.02(+0.01%)
Jan 10, 2022	244.50	248.65	242.73	248.58	590,996	+3.38(+1.38%)
Jan 07, 2022	250.28	251.44	245.05	245.20	603,602	-4.99(-1.99%)
Jan 06, 2022	251.29	253.75	249.00	250.19	646,131	-1.38(-0.55%)
Jan 05, 2022	255.88	257.51	251.41	251.57	537,596	-5.53(-2.15%)
Jan 04, 2022	259.23	259.82	255.40	257.10	606,312	-2.55(-0.98%)
Jan 03, 2022	263.41	263.49	257.50	259.65	695,379	-4.15(-1.57%)
Dec 31, 2021	263.09	265.19	262.62	263.80	312,556	+0.59(+0.22%)
Dec 30, 2021	265.21	265.69	263.09	263.20	332,976	-1.59(-0.60%)
Dec 29, 2021	263.91	265.55	261.79	264.80	815,653	+2.84(+1.08%)
Dec 28, 2021	260.60	262.20	259.72	261.96	513,638	+0.86(+0.33%)
Dec 27, 2021	256.20	261.22	254.94	261.10	486,618	+5.85(+2.29%)
Dec 23, 2021	257.08	258.60	253.76	255.25	582,844	-1.64(-0.64%)
Dec 22, 2021	254.26	257.45	252.24	256.89	486,254	+2.89(+1.14%)
Dec 21, 2021	250.45	254.18	248.76	254.00	813,492	+5.54(+2.23%)
Dec 20, 2021	248.82	250.55	244.84	248.46	729,006	-3.13(-1.24%)
Dec 17, 2021	251.69	254.09	248.76	251.58	1,151,276	-2.56(-1.01%)
Dec 16, 2021	255.67	259.10	252.76	254.15	831,343	-0.85(-0.33%)
Dec 15, 2021	252.65	255.25	250.45	254.99	650,954	+3.01(+1.19%)
Dec 14, 2021	253.69	255.19	249.94	251.98	636,438	-2.88(-1.13%)
Dec 13, 2021	256.49	257.13	253.33	254.87	491,915	-1.58(-0.62%)
Dec 10, 2021	251.89	256.98	251.44	256.44	743,768	+5.56(+2.21%)
Dec 09, 2021	245.97	252.62	245.97	250.89	813,657	+5.31(+2.16%)
Dec 08, 2021	247.32	247.81	244.62	245.57	605,856	-1.24(-0.50%)
Dec 07, 2021	245.46	247.86	244.86	246.81	656,563	+4.22(+1.74%)
Dec 06, 2021	242.51	247.06	241.34	242.59	1,098,689	+2.53(+1.05%)
Dec 03, 2021	245.01	247.81	237.80	240.06	801,107	-4.38(-1.79%)
Dec 02, 2021	238.19	246.51	238.19	244.44	907,592	+6.36(+2.67%)
Dec 01, 2021	248.36	249.92	237.70	238.08	1,101,129	-7.00(-2.86%)
Nov 30, 2021	249.96	250.65	244.57	245.08	1,805,009	-6.12(-2.44%)
Nov 29, 2021	248.42	254.02	246.09	251.20	908,308	+5.73(+2.33%)
Nov 26, 2021	249.72	252.62	244.75	245.47	567,326	-7.46(-2.95%)
Nov 24, 2021	247.97	253.47	247.97	252.93	1,029,759	+4.05(+1.63%)
Nov 23, 2021	247.79	250.92	245.60	248.88	597,864	+1.44(+0.58%)
Nov 22, 2021	245.69	250.18	245.45	247.44	815,816	+2.43(+0.99%)
Nov 19, 2021	250.03	250.50	244.64	245.01	660,210	-4.01(-1.61%)
Nov 18, 2021	244.35	249.06	242.94	249.02	808,209	+5.04(+2.07%)
Nov 17, 2021	246.84	246.84	242.72	243.97	577,340	-1.94(-0.79%)
Nov 16, 2021	243.41	246.52	243.24	245.92	508,047	+2.71(+1.11%)
Nov 15, 2021	243.11	244.68	242.51	243.21	490,944	-0.18(-0.08%)
Nov 12, 2021	240.66	244.47	240.23	243.39	880,187	+3.49(+1.45%)
Nov 11, 2021	241.09	241.93	239.12	239.91	441,482	+0.76(+0.32%)
Nov 10, 2021	240.50			239.14	475,053	-2.30(-0.95%)
Nov 09, 2021	242.47	245.09	240.59	241.45	773,367	+0.15(+0.06%)
Nov 08, 2021	241.49	242.18	235.55	241.30	678,972	+1.78(+0.74%)
Nov 05, 2021	244.14	244.91	236.61	239.52	963,095	-3.84(-1.58%)
Nov 04, 2021	244.38	246.55	242.07	243.37	614,832	-1.22(-0.50%)
Nov 03, 2021	243.57	244.93	240.87	244.59	522,493	+1.12(+0.46%)
Nov 02, 2021	238.14	244.01	238.14	243.46	950,996	+6.27(+2.64%)

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.