Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	268.52			280.18	126,494	+10.01(+3.70%)
Jan 28, 2022	263.58	273.28	261.63	270.17	113,144	+7.12(+2.71%)
Jan 27, 2022	271.59	277.38	262.59	263.05	125,449	-4.39(-1.64%)
Jan 26, 2022	272.90	276.82	266.62	267.44	121,160	+0.19(+0.07%)
Jan 25, 2022	276.50	283.00	266.25	267.25	146,339	-10.47(-3.77%)
Jan 24, 2022	270.52	284.59	264.44	277.72	163,776	+4.49(+1.64%)
Jan 21, 2022	277.24	288.35	273.10	273.23	121,998	-4.89(-1.76%)
Jan 20, 2022	283.29	291.30	277.52	278.12	118,301	-0.46(-0.17%)
Jan 19, 2022	277.39	289.86	276.81	278.58	118,671	+1.29(+0.46%)
Jan 18, 2022	289.25	290.86	276.73	277.30	113,122	-14.24(-4.88%)
Jan 14, 2022				291.54	0	+2.35(+0.81%)
Jan 13, 2022	289.47	292.40	286.92	289.19	97,785	+0.62(+0.21%)
Jan 12, 2022	293.48	293.64	288.57	288.57	74,879	-3.66(-1.25%)
Jan 11, 2022	290.96	294.24	289.89	292.23	66,727	+3.20(+1.11%)
Jan 10, 2022	283.24	291.03	281.90	289.03	139,079	+2.60(+0.91%)
Jan 07, 2022	285.97	292.12	284.35	286.44	134,868	-0.98(-0.34%)
Jan 06, 2022	282.44	294.11	282.44	287.41	104,259	+2.84(+1.00%)
Jan 05, 2022	290.29	293.90	284.56	284.57	123,535	-7.73(-2.64%)
Jan 04, 2022	292.60	293.34	288.90	292.30	102,576	-1.34(-0.46%)
Jan 03, 2022	297.80	297.80	290.59	293.64	79,007	-2.63(-0.89%)
Dec 31, 2021	295.17	301.17	295.17	296.27	41,969	-3.47(-1.16%)
Dec 30, 2021	298.51	303.78	296.00	299.74	53,377	-1.15(-0.38%)
Dec 29, 2021	301.02	302.30	298.42	300.89	58,445	+1.38(+0.46%)
Dec 28, 2021	303.16	303.16	298.29	299.50	38,234	-3.65(-1.20%)
Dec 27, 2021	300.79	305.15	300.79	303.16	90,419	+2.01(+0.67%)
Dec 23, 2021	300.20	303.88	299.19	301.15	60,611	+1.70(+0.57%)
Dec 22, 2021	297.23	300.57	295.50	299.45	94,636	+2.94(+0.99%)
Dec 21, 2021	294.87	298.68	289.79	296.51	197,500	+4.75(+1.63%)
Dec 20, 2021	292.12	294.23	286.00	291.76	242,336	-6.55(-2.20%)
Dec 17, 2021	281.37	299.25	281.37	298.31	301,085	+15.81(+5.60%)
Dec 16, 2021	289.41	292.88	281.68	282.49	232,999	-3.81(-1.33%)
Dec 15, 2021	277.43	286.47	269.88	286.30	285,830	+11.51(+4.19%)
Dec 14, 2021	280.08	290.28	271.53	274.79	169,235	-9.05(-3.19%)
Dec 13, 2021	281.97	288.81	277.89	283.84	151,570	+1.06(+0.38%)
Dec 10, 2021	278.37	287.66	277.85	282.77	113,210	+5.88(+2.12%)
Dec 09, 2021	272.24	288.09	272.24	276.89	167,753	+2.87(+1.05%)
Dec 08, 2021	276.18	284.64	269.16	274.02	128,676	-3.79(-1.36%)
Dec 07, 2021	264.43	284.92	264.43	277.81	211,269	+17.28(+6.63%)
Dec 06, 2021	289.37	290.87	256.97	260.53	282,351	-30.24(-10.40%)
Dec 03, 2021	296.69	296.69	285.47	290.76	87,079	-3.35(-1.14%)
Dec 02, 2021	288.14	295.96	288.14	294.11	66,824	+7.53(+2.63%)
Dec 01, 2021	293.29	295.57	286.27	286.58	84,652	-2.53(-0.88%)
Nov 30, 2021	285.38	292.27	284.86	289.11	110,380	+0.80(+0.28%)
Nov 29, 2021	288.25	293.87	287.86	288.31	63,312	+4.04(+1.42%)
Nov 26, 2021	289.80	293.37	283.60	284.27	58,445	-11.28(-3.82%)
Nov 24, 2021	281.10	295.58	281.10	295.55	69,217	+12.63(+4.46%)
Nov 23, 2021	285.12	291.16	280.60	282.93	90,783	-3.07(-1.07%)
Nov 22, 2021	287.76	291.59	285.52	286.00	132,815	-0.95(-0.33%)
Nov 19, 2021	292.26	292.50	286.80	286.95	107,488	-5.72(-1.95%)
Nov 18, 2021	292.11	293.40	292.00	292.67	73,834	-0.15(-0.05%)
Nov 17, 2021	291.58	293.96	289.79	292.82	104,182	+1.13(+0.39%)
Nov 16, 2021	290.10	294.95	290.10	291.69	55,208	+0.62(+0.21%)
Nov 15, 2021	295.06	296.90	290.21	291.07	54,297	-4.17(-1.41%)
Nov 12, 2021	291.91	298.23	291.91	295.25	57,279	+4.36(+1.50%)
Nov 11, 2021	289.53	293.75	289.22	290.89	43,861	+3.87(+1.35%)
Nov 10, 2021	289.22			287.02	116,940	-2.49(-0.86%)
Nov 09, 2021	289.46	295.75	288.63	289.51	61,824	+1.40(+0.49%)
Nov 08, 2021	300.79	301.36	286.71	288.11	75,622	-9.65(-3.24%)
Nov 05, 2021	296.06	307.49	288.07	297.76	164,754	-3.42(-1.14%)
Nov 04, 2021	312.26	319.07	297.68	301.18	98,198	-14.98(-4.74%)
Nov 03, 2021	306.49	316.41	306.49	316.17	46,204	+10.93(+3.58%)
Nov 02, 2021	304.45	312.32	303.20	305.23	42,608	+1.91(+0.63%)

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.