Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	268.80	274.87		274.52	389,162	+2.57(+0.94%)
Jan 28, 2022	269.88	271.98	265.68	271.95	307,439	+2.72(+1.01%)
Jan 27, 2022	275.12	280.84	268.00	269.23	384,915	-3.70(-1.36%)
Jan 26, 2022	277.10	281.22	270.16	272.93	285,962	-3.42(-1.24%)
Jan 25, 2022	272.78	278.00	266.16	276.35	228,129	+1.14(+0.42%)
Jan 24, 2022	273.29	276.46	264.93	275.21	330,047	+0.08(+0.03%)
Jan 21, 2022	278.24	279.02	274.30	275.13	224,758	-2.97(-1.07%)
Jan 20, 2022	278.87	285.51	277.71	278.10	285,125	-0.23(-0.08%)
Jan 19, 2022	283.01	284.54	277.93	278.34	199,058	-3.45(-1.22%)
Jan 18, 2022	279.94	284.45	279.90	281.78	320,679	+0.58(+0.21%)
Jan 14, 2022				281.20	0	+5.52(+2.00%)
Jan 13, 2022	275.47	279.05	273.86	275.68	136,781	+1.53(+0.56%)
Jan 12, 2022	277.02	278.56	272.25	274.15	144,549	-2.54(-0.92%)
Jan 11, 2022	273.16	276.86	269.02	276.69	213,881	+5.27(+1.94%)
Jan 10, 2022	272.64	273.13	269.47	271.42	248,039	+1.00(+0.37%)
Jan 07, 2022	266.93	271.38	265.73	270.42	166,987	+4.71(+1.77%)
Jan 06, 2022	266.37	268.95	263.74	265.71	220,865	+4.90(+1.88%)
Jan 05, 2022	266.05	266.99	260.81	260.81	229,579	-3.51(-1.33%)
Jan 04, 2022	267.38	268.96	264.16	264.32	206,853	+0.08(+0.03%)
Jan 03, 2022	266.04	267.74	262.04	264.24	194,324	-1.09(-0.41%)
Dec 31, 2021	265.14	267.26	264.61	265.34	156,287	-0.28(-0.11%)
Dec 30, 2021	268.17	270.35	265.49	265.62	85,275	-1.93(-0.72%)
Dec 29, 2021	265.63	268.59	265.53	267.55	134,274	+1.91(+0.72%)
Dec 28, 2021	263.03	266.27	263.03	265.64	133,846	+2.92(+1.11%)
Dec 27, 2021	259.91	263.21	257.84	262.72	114,164	+4.07(+1.57%)
Dec 23, 2021	256.89	259.15	255.86	258.65	128,172	+3.83(+1.50%)
Dec 22, 2021	255.65	257.72	253.86	254.83	321,733	-1.72(-0.67%)
Dec 21, 2021	255.24	260.76	255.20	256.54	230,896	+3.07(+1.21%)
Dec 20, 2021	255.78	256.44	251.47	253.47	329,144	-5.09(-1.97%)
Dec 17, 2021	265.15	266.28	258.29	258.56	628,090	-3.52(-1.34%)
Dec 16, 2021	264.03	265.65	260.40	262.08	252,282	+0.66(+0.25%)
Dec 15, 2021	262.61	265.73	260.05	261.42	176,015	+0.17(+0.06%)
Dec 14, 2021	259.62	263.50	257.16	261.26	156,141	+2.16(+0.83%)
Dec 13, 2021	260.63	262.12	257.18	259.10	172,984	-2.41(-0.92%)
Dec 10, 2021	263.86	264.76	260.99	261.51	157,611	-1.18(-0.45%)
Dec 09, 2021	263.72	265.86	262.14	262.69	224,404	-2.56(-0.96%)
Dec 08, 2021	262.65	266.51	261.00	265.25	302,701	+2.85(+1.09%)
Dec 07, 2021	259.16	264.61	259.14	262.40	247,109	+3.80(+1.47%)
Dec 06, 2021	257.93	260.61	256.57	258.60	182,369	+4.36(+1.71%)
Dec 03, 2021	255.34	256.33	250.83	254.25	323,069	-1.32(-0.52%)
Dec 02, 2021	250.61	257.74	249.83	255.56	312,631	+6.71(+2.70%)
Dec 01, 2021	252.17	255.85	248.69	248.85	386,749	+0.50(+0.20%)
Nov 30, 2021	251.39	251.90	247.98	248.35	541,831	-6.24(-2.45%)
Nov 29, 2021	262.14	262.14	254.44	254.58	277,485	-3.88(-1.50%)
Nov 26, 2021	257.91	261.32	254.55	258.46	145,169	-9.15(-3.42%)
Nov 24, 2021	268.89	269.56	266.11	267.61	139,852	-1.53(-0.57%)
Nov 23, 2021	265.43	269.62	265.08	269.14	199,176	+5.41(+2.05%)
Nov 22, 2021	257.80	267.32	257.01	263.73	207,711	+6.51(+2.53%)
Nov 19, 2021	264.00	264.00	256.96	257.22	346,767	-7.02(-2.66%)
Nov 18, 2021	267.15	265.08	264.21	264.24	167,514	-3.59(-1.34%)
Nov 17, 2021	267.30	268.31	263.87	267.83	225,011	-0.40(-0.15%)
Nov 16, 2021	265.99	269.96	264.69	268.23	195,527	+2.93(+1.10%)
Nov 15, 2021	264.62	266.06	263.49	265.30	104,038	+1.30(+0.49%)
Nov 12, 2021	263.16	265.06	260.99	264.00	203,271	+1.28(+0.49%)
Nov 11, 2021	259.90	262.80	257.86	262.72	293,543	+2.41(+0.92%)
Nov 10, 2021	263.14			260.31	129,131	-2.04(-0.78%)
Nov 09, 2021	262.12	263.00	261.09	262.36	115,091	-1.20(-0.46%)
Nov 08, 2021	265.49	265.49	262.38	263.56	132,122	+0.14(+0.05%)
Nov 05, 2021	261.77	263.99	260.73	263.42	165,859	+4.56(+1.76%)
Nov 04, 2021	263.05	263.05	256.57	258.86	193,382	-4.97(-1.88%)
Nov 03, 2021	261.99	264.24	260.89	263.83	180,177	+0.15(+0.06%)
Nov 02, 2021	256.83	268.82	256.83	263.68	414,994	+8.08(+3.16%)

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.