Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	268.69	274.75		274.41	389,321	+2.57(+0.94%)
Jan 28, 2022	269.77	271.87	265.57	271.84	307,565	+2.72(+1.01%)
Jan 27, 2022	275.01	280.73	267.89	269.12	385,072	-3.70(-1.36%)
Jan 26, 2022	276.98	281.11	270.05	272.82	286,079	-3.42(-1.24%)
Jan 25, 2022	272.66	277.88	266.05	276.24	228,223	+1.14(+0.42%)
Jan 24, 2022	273.18	276.34	264.82	275.09	330,182	+0.08(+0.03%)
Jan 21, 2022	278.12	278.91	274.18	275.02	224,850	-2.97(-1.07%)
Jan 20, 2022	278.75	285.40	277.59	277.99	285,242	-0.23(-0.08%)
Jan 19, 2022	282.90	284.42	277.81	278.22	199,140	-3.45(-1.22%)
Jan 18, 2022	279.83	284.33	279.79	281.67	320,810	+0.58(+0.21%)
Jan 14, 2022				281.09	0	+5.52(+2.00%)
Jan 13, 2022	275.36	278.94	273.75	275.57	136,837	+1.53(+0.56%)
Jan 12, 2022	276.90	278.44	272.14	274.04	144,608	-2.54(-0.92%)
Jan 11, 2022	273.05	276.75	268.91	276.58	213,969	+5.27(+1.94%)
Jan 10, 2022	272.53	273.02	269.36	271.31	248,141	+1.00(+0.37%)
Jan 07, 2022	266.81	271.27	265.62	270.31	167,056	+4.71(+1.77%)
Jan 06, 2022	266.26	268.84	263.63	265.61	220,955	+4.90(+1.88%)
Jan 05, 2022	265.94	266.88	260.71	260.71	229,673	-3.50(-1.33%)
Jan 04, 2022	267.27	268.85	264.06	264.21	206,937	+0.08(+0.03%)
Jan 03, 2022	265.93	267.63	261.93	264.13	194,404	-1.10(-0.41%)
Dec 31, 2021	265.03	267.15	264.50	265.23	156,351	-0.28(-0.11%)
Dec 30, 2021	268.06	270.24	265.38	265.51	85,310	-1.93(-0.72%)
Dec 29, 2021	265.52	268.48	265.42	267.44	134,329	+1.91(+0.72%)
Dec 28, 2021	262.92	266.16	262.92	265.53	133,901	+2.92(+1.11%)
Dec 27, 2021	259.81	263.11	257.73	262.61	114,211	+4.07(+1.57%)
Dec 23, 2021	256.78	259.04	255.76	258.55	128,225	+3.82(+1.50%)
Dec 22, 2021	255.54	257.62	253.75	254.72	321,864	-1.71(-0.67%)
Dec 21, 2021	255.14	260.66	255.10	256.44	230,991	+3.07(+1.21%)
Dec 20, 2021	255.68	256.34	251.36	253.37	329,279	-5.09(-1.97%)
Dec 17, 2021	265.04	266.17	258.19	258.46	628,347	-3.51(-1.34%)
Dec 16, 2021	263.92	265.54	260.29	261.97	252,386	+0.66(+0.25%)
Dec 15, 2021	262.50	265.62	259.94	261.32	176,087	+0.16(+0.06%)
Dec 14, 2021	259.51	263.39	257.06	261.15	156,205	+2.16(+0.83%)
Dec 13, 2021	260.52	262.01	257.07	258.99	173,055	-2.41(-0.92%)
Dec 10, 2021	263.76	264.66	260.88	261.40	157,675	-1.18(-0.45%)
Dec 09, 2021	263.61	265.75	262.04	262.58	224,496	-2.56(-0.96%)
Dec 08, 2021	262.55	266.40	260.89	265.14	302,825	+2.85(+1.09%)
Dec 07, 2021	259.05	264.50	259.03	262.29	247,210	+3.80(+1.47%)
Dec 06, 2021	257.82	260.51	256.46	258.50	182,444	+4.36(+1.71%)
Dec 03, 2021	255.24	256.22	250.72	254.14	323,202	-1.32(-0.52%)
Dec 02, 2021	250.51	257.64	249.73	255.46	312,760	+6.71(+2.70%)
Dec 01, 2021	252.07	255.74	248.58	248.75	386,907	+0.50(+0.20%)
Nov 30, 2021	251.28	251.80	247.88	248.24	542,053	-6.24(-2.45%)
Nov 29, 2021	262.04	262.04	254.34	254.48	277,599	-3.88(-1.50%)
Nov 26, 2021	257.80	261.22	254.44	258.36	145,229	-9.15(-3.42%)
Nov 24, 2021	268.78	269.45	266.00	267.50	139,910	-1.53(-0.57%)
Nov 23, 2021	265.32	269.51	264.97	269.03	199,258	+5.41(+2.05%)
Nov 22, 2021	257.69	267.21	256.90	263.62	207,796	+6.51(+2.53%)
Nov 19, 2021	263.89	263.89	256.86	257.12	346,910	-7.02(-2.66%)
Nov 18, 2021	267.04	264.97	264.11	264.13	167,583	-3.59(-1.34%)
Nov 17, 2021	267.19	268.20	263.76	267.73	225,103	-0.39(-0.15%)
Nov 16, 2021	265.88	269.85	264.59	268.12	195,607	+2.93(+1.10%)
Nov 15, 2021	264.51	265.95	263.38	265.19	104,080	+1.30(+0.49%)
Nov 12, 2021	263.06	264.95	260.88	263.89	203,354	+1.28(+0.49%)
Nov 11, 2021	259.79	262.69	257.75	262.61	293,664	+2.41(+0.93%)
Nov 10, 2021	263.04			260.21	129,184	-2.04(-0.78%)
Nov 09, 2021	262.02	262.90	260.98	262.25	115,138	-1.20(-0.46%)
Nov 08, 2021	265.38	265.38	262.27	263.45	132,176	+0.14(+0.05%)
Nov 05, 2021	261.66	263.88	260.62	263.32	165,927	+4.56(+1.76%)
Nov 04, 2021	262.94	262.94	256.46	258.75	193,461	-4.97(-1.88%)
Nov 03, 2021	261.88	264.13	260.79	263.72	180,251	+0.15(+0.06%)
Nov 02, 2021	256.72	268.71	256.72	263.57	415,164	+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.