Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	351.68	359.10	346.93	358.83	537,995	+7.25(+2.06%)
Jan 27, 2022	359.35	363.02	348.46	351.58	673,720	-2.23(-0.63%)
Jan 26, 2022	361.60	365.63	350.30	353.81	664,525	+1.07(+0.30%)
Jan 25, 2022	358.37	359.39	347.07	352.74	823,940	-12.10(-3.32%)
Jan 24, 2022	340.25	365.76	336.29	364.84	1,110,421	+15.42(+4.41%)
Jan 21, 2022	357.02	360.23	348.63	349.42	1,139,877	-9.69(-2.70%)
Jan 20, 2022	373.49	379.49	357.27	359.11	716,694	-12.57(-3.38%)
Jan 19, 2022	374.82	381.09	371.47	371.68	741,315	-1.29(-0.35%)
Jan 18, 2022	368.38	377.00	365.97	372.97	573,327	-1.51(-0.40%)
Jan 14, 2022				374.48	0	-3.67(-0.97%)
Jan 13, 2022	384.16	388.73	376.68	378.15	691,906	-6.01(-1.56%)
Jan 12, 2022	386.57	390.56	380.11	384.16	364,327	-0.28(-0.07%)
Jan 11, 2022	382.15	387.00	372.00	384.44	703,240	+3.40(+0.89%)
Jan 10, 2022	392.54	393.17	369.50	381.04	945,659	-16.06(-4.04%)
Jan 07, 2022	398.56	404.99	393.63	397.10	524,044	-3.39(-0.85%)
Jan 06, 2022	403.22	405.15	395.61	400.49	497,546	-1.00(-0.25%)
Jan 05, 2022	416.62	417.07	401.20	401.49	930,357	-17.25(-4.12%)
Jan 04, 2022	416.93	422.43	412.61	418.74	597,515	+5.51(+1.33%)
Jan 03, 2022	413.70	420.97	409.71	413.23	507,270	+0.89(+0.22%)
Dec 31, 2021	404.75	414.65	403.52	412.34	445,405	+7.55(+1.87%)
Dec 30, 2021	404.69	413.63	404.00	404.79	406,545	-0.51(-0.13%)
Dec 29, 2021	398.71	406.43	397.08	405.30	338,944	+6.49(+1.63%)
Dec 28, 2021	405.38	406.52	397.54	398.81	402,130	-5.03(-1.25%)
Dec 27, 2021	394.78	405.00	393.50	403.84	648,217	+11.47(+2.92%)
Dec 23, 2021	389.68	396.20	388.05	392.37	537,734	+4.46(+1.15%)
Dec 22, 2021	378.22	388.27	375.27	387.91	472,174	+9.64(+2.55%)
Dec 21, 2021	369.77	380.02	368.95	378.27	597,056	+12.45(+3.40%)
Dec 20, 2021	373.32	373.32	362.30	365.82	1,055,954	-15.12(-3.97%)
Dec 17, 2021	383.23	390.04	376.32	380.94	1,026,859	-4.23(-1.10%)
Dec 16, 2021	399.31	400.00	384.31	385.17	999,715	-9.44(-2.39%)
Dec 15, 2021	389.65	395.92	382.40	394.61	931,942	+4.96(+1.27%)
Dec 14, 2021	382.54	391.03	380.77	389.65	899,092	-2.11(-0.54%)
Dec 13, 2021	400.73	405.31	387.82	391.76	857,371	-11.73(-2.91%)
Dec 10, 2021	402.78	404.79	396.01	403.49	840,936	-0.92(-0.23%)
Dec 09, 2021	411.26	417.25	404.19	404.41	887,620	-7.68(-1.86%)
Dec 08, 2021	407.57	414.26	405.60	412.09	1,061,038	+4.39(+1.08%)
Dec 07, 2021	397.25	415.27	392.53	407.70	1,183,094	+17.68(+4.53%)
Dec 06, 2021	383.71	398.09	381.10	390.02	1,182,809	+11.21(+2.96%)
Dec 03, 2021	402.42	404.00	372.84	378.81	2,128,819	-4.83(-1.26%)
Dec 02, 2021	370.39	384.53	365.06	383.64	1,675,741	+13.62(+3.68%)
Dec 01, 2021	390.09	394.96	369.51	370.02	943,668	-13.93(-3.63%)
Nov 30, 2021	398.38	399.94	380.29	383.95	1,624,629	-17.47(-4.35%)
Nov 29, 2021	407.36	407.74	397.03	401.42	563,204	+1.89(+0.47%)
Nov 26, 2021	394.05	403.22	393.00	399.53	474,961	-10.03(-2.45%)
Nov 24, 2021	401.46	409.97	400.37	409.56	368,184	+0.63(+0.15%)
Nov 23, 2021	409.84	411.64	397.43	408.93	539,197	-2.84(-0.69%)
Nov 22, 2021	410.40	414.70	407.41	411.77	436,838	+4.06(+1.00%)
Nov 19, 2021	406.35	410.55	400.10	407.71	517,934	+2.06(+0.51%)
Nov 18, 2021	406.78	406.05	399.36	405.65	497,892	+3.44(+0.86%)
Nov 17, 2021	413.14	415.79	401.33	402.21	513,830	-11.65(-2.81%)
Nov 16, 2021	401.67	417.85	400.28	413.86	711,298	+12.13(+3.02%)
Nov 15, 2021	400.00	407.95	398.15	401.73	346,502	+5.23(+1.32%)
Nov 12, 2021	396.43	400.81	394.11	396.50	391,332	+0.93(+0.24%)
Nov 11, 2021	392.94	398.27	392.01	395.57	383,153	+4.23(+1.08%)
Nov 10, 2021	392.66			391.34	477,515	-3.77(-0.95%)
Nov 09, 2021	389.17	402.35	388.72	395.11	618,387	+7.00(+1.80%)
Nov 08, 2021	391.64	393.00	386.61	388.11	433,739	-3.74(-0.95%)
Nov 05, 2021	385.87	394.14	382.00	391.85	675,645	+10.78(+2.83%)
Nov 04, 2021	383.26	387.56	378.70	381.07	545,084	-0.71(-0.19%)
Nov 03, 2021	372.77	383.27	370.68	381.78	523,213	+9.92(+2.67%)
Nov 02, 2021	366.39	374.53	363.67	371.86	738,801	+6.73(+1.84%)

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.