Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	218.62	222.54	216.20	222.37	228,108	+3.80(+1.74%)
Jan 27, 2022	222.31	224.74	217.44	218.57	148,817	-1.97(-0.89%)
Jan 26, 2022	225.43	229.36	219.98	220.54	158,921	-2.37(-1.06%)
Jan 25, 2022	225.63	226.22	220.06	222.91	289,029	-6.15(-2.69%)
Jan 24, 2022	222.84	229.14	219.17	229.06	208,254	+3.11(+1.38%)
Jan 21, 2022	227.13	234.35	225.51	225.95	165,902	-1.73(-0.76%)
Jan 20, 2022	231.87	233.84	227.42	227.68	215,344	-3.64(-1.57%)
Jan 19, 2022	229.87	233.09	227.78	231.32	187,351	+2.56(+1.12%)
Jan 18, 2022	228.60	232.50	227.97	228.76	128,585	-3.99(-1.72%)
Jan 14, 2022				232.75	0	-0.58(-0.25%)
Jan 13, 2022	237.00	239.69	232.54	233.33	142,965	-3.47(-1.46%)
Jan 12, 2022	234.82	237.50	234.81	236.80	180,661	+2.36(+1.01%)
Jan 11, 2022	232.52	234.61	229.48	234.43	177,615	+1.76(+0.76%)
Jan 10, 2022	231.96	232.80	227.58	232.68	199,739	+0.23(+0.10%)
Jan 07, 2022	234.72	235.70	231.80	232.44	226,005	-2.27(-0.97%)
Jan 06, 2022	236.67	238.94	234.55	234.72	228,534	-2.44(-1.03%)
Jan 05, 2022	244.74	244.74	236.91	237.16	193,030	-7.05(-2.89%)
Jan 04, 2022	245.87	247.21	243.62	244.21	200,942	-0.87(-0.35%)
Jan 03, 2022	249.05	250.06	242.69	245.07	179,802	-4.14(-1.66%)
Dec 31, 2021	248.09	251.12	248.09	249.21	99,744	+0.50(+0.20%)
Dec 30, 2021	250.72	252.23	248.46	248.72	93,267	-2.00(-0.80%)
Dec 29, 2021	251.01	252.63	247.56	250.72	111,567	+0.22(+0.09%)
Dec 28, 2021	251.14	252.54	249.76	250.50	102,929	-0.03(-0.01%)
Dec 27, 2021	247.60	251.52	247.11	250.53	115,101	+2.89(+1.17%)
Dec 23, 2021	245.33	249.22	245.33	247.64	139,445	+3.70(+1.52%)
Dec 22, 2021	243.90	247.53	242.62	243.94	271,635	-0.97(-0.39%)
Dec 21, 2021	242.11	245.61	240.01	244.91	214,588	+5.19(+2.17%)
Dec 20, 2021	239.50	242.53	235.34	239.72	222,843	-2.32(-0.96%)
Dec 17, 2021	241.97	250.67	239.72	242.04	620,455	-0.41(-0.17%)
Dec 16, 2021	255.26	256.72	240.68	242.45	483,740	-19.75(-7.53%)
Dec 15, 2021	258.29	262.25	257.34	262.20	309,544	+4.44(+1.72%)
Dec 14, 2021	260.01	262.98	254.81	257.75	295,817	-3.26(-1.25%)
Dec 13, 2021	264.50	264.90	259.99	261.02	233,739	-2.69(-1.02%)
Dec 10, 2021	259.93	264.21	259.93	263.71	148,856	+4.33(+1.67%)
Dec 09, 2021	260.42	261.11	257.15	259.38	188,139	-0.50(-0.19%)
Dec 08, 2021	259.10	261.01	257.57	259.88	270,603	+1.84(+0.71%)
Dec 07, 2021	260.77	262.81	257.92	258.04	202,509	+0.72(+0.28%)
Dec 06, 2021	254.77	258.11	254.77	257.31	262,069	+3.91(+1.54%)
Dec 03, 2021	256.26	256.26	251.94	253.41	154,358	-1.59(-0.62%)
Dec 02, 2021	244.99	255.40	244.91	255.00	184,749	+9.87(+4.03%)
Dec 01, 2021	249.52	257.46	244.89	245.13	181,054	-2.52(-1.02%)
Nov 30, 2021	256.85	256.85	247.14	247.65	258,647	-7.76(-3.04%)
Nov 29, 2021	254.74	256.26	254.74	255.41	146,658	+3.83(+1.52%)
Nov 26, 2021	257.67	259.92	250.66	251.58	91,887	-10.52(-4.01%)
Nov 24, 2021	260.52	262.10	257.39	262.10	75,351	+1.00(+0.38%)
Nov 23, 2021	260.85	263.05	258.82	261.10	85,048	+0.47(+0.18%)
Nov 22, 2021	261.54	263.59	259.54	260.63	116,044	+0.54(+0.21%)
Nov 19, 2021	261.88	261.92	259.64	260.09	102,317	-1.53(-0.58%)
Nov 18, 2021	262.81	262.18	261.55	261.62	67,657	-0.78(-0.30%)
Nov 17, 2021	261.60	262.54	258.31	262.40	91,991	+1.49(+0.57%)
Nov 16, 2021	259.45	261.88	256.41	260.91	166,762	+2.22(+0.86%)
Nov 15, 2021	260.13	260.13	257.20	258.69	98,941	-1.88(-0.72%)
Nov 12, 2021	258.30	260.91	256.71	260.57	116,464	+2.40(+0.93%)
Nov 11, 2021	257.18	259.07	255.27	258.17	97,674	+1.19(+0.46%)
Nov 10, 2021	255.33			256.98	94,167	+0.80(+0.31%)
Nov 09, 2021	254.88	256.73	242.41	256.19	95,121	+0.85(+0.33%)
Nov 08, 2021	255.73	258.64	253.37	255.34	123,652	+0.78(+0.31%)
Nov 05, 2021	257.45	262.93	253.32	254.56	146,504	-1.40(-0.55%)
Nov 04, 2021	253.25	257.44	253.25	255.96	126,516	+2.93(+1.16%)
Nov 03, 2021	253.17	257.92	250.52	253.03	118,153	+0.23(+0.09%)
Nov 02, 2021	253.19	255.73	249.91	252.79	167,981	+0.71(+0.28%)

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.