Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	268.46			280.11	126,524	+10.00(+3.70%)
Jan 28, 2022	263.52	273.21	261.57	270.10	113,171	+7.12(+2.71%)
Jan 27, 2022	271.52	277.32	262.53	262.99	125,479	-4.39(-1.64%)
Jan 26, 2022	272.84	276.76	266.56	267.38	121,189	+0.19(+0.07%)
Jan 25, 2022	276.43	282.94	266.18	267.19	146,373	-10.47(-3.77%)
Jan 24, 2022	270.46	284.52	264.38	277.66	163,815	+4.49(+1.64%)
Jan 21, 2022	277.17	288.28	273.04	273.17	122,027	-4.89(-1.76%)
Jan 20, 2022	283.22	291.23	277.45	278.05	118,329	-0.46(-0.17%)
Jan 19, 2022	277.33	289.80	276.75	278.51	118,699	+1.28(+0.46%)
Jan 18, 2022	289.19	290.79	276.66	277.23	113,149	-14.24(-4.88%)
Jan 14, 2022				291.47	0	+2.35(+0.81%)
Jan 13, 2022	289.40	292.33	286.85	289.12	97,809	+0.62(+0.21%)
Jan 12, 2022	293.41	293.57	288.50	288.50	74,897	-3.66(-1.25%)
Jan 11, 2022	290.89	294.17	289.82	292.16	66,743	+3.20(+1.11%)
Jan 10, 2022	283.17	290.96	281.83	288.96	139,112	+2.60(+0.91%)
Jan 07, 2022	285.90	292.05	284.28	286.37	134,900	-0.97(-0.34%)
Jan 06, 2022	282.37	294.04	282.37	287.34	104,283	+2.84(+1.00%)
Jan 05, 2022	290.22	293.83	284.49	284.50	123,564	-7.73(-2.64%)
Jan 04, 2022	292.53	293.27	288.83	292.23	102,601	-1.34(-0.46%)
Jan 03, 2022	297.72	297.72	290.52	293.57	79,025	-2.63(-0.89%)
Dec 31, 2021	295.10	301.10	295.10	296.20	41,979	-3.47(-1.16%)
Dec 30, 2021	298.44	303.71	295.93	299.67	53,390	-1.15(-0.38%)
Dec 29, 2021	300.95	302.23	298.35	300.81	58,459	+1.38(+0.46%)
Dec 28, 2021	303.08	303.08	298.22	299.43	38,243	-3.65(-1.20%)
Dec 27, 2021	300.72	305.08	300.72	303.08	90,440	+2.01(+0.67%)
Dec 23, 2021	300.13	303.81	299.12	301.07	60,625	+1.70(+0.57%)
Dec 22, 2021	297.16	300.50	295.44	299.38	94,659	+2.94(+0.99%)
Dec 21, 2021	294.80	298.61	289.72	296.44	197,547	+4.75(+1.63%)
Dec 20, 2021	292.05	294.16	285.94	291.69	242,393	-6.55(-2.20%)
Dec 17, 2021	281.31	299.18	281.31	298.24	301,156	+15.81(+5.60%)
Dec 16, 2021	289.34	292.81	281.62	282.43	233,054	-3.81(-1.33%)
Dec 15, 2021	277.37	286.41	269.81	286.23	285,898	+11.51(+4.19%)
Dec 14, 2021	280.01	290.21	271.46	274.72	169,275	-9.05(-3.19%)
Dec 13, 2021	281.90	288.74	277.82	283.77	151,606	+1.06(+0.38%)
Dec 10, 2021	278.30	287.59	277.78	282.71	113,237	+5.88(+2.12%)
Dec 09, 2021	272.18	288.02	272.18	276.82	167,793	+2.87(+1.05%)
Dec 08, 2021	276.11	284.57	269.10	273.96	128,707	-3.79(-1.36%)
Dec 07, 2021	264.37	284.85	264.37	277.74	211,319	+17.28(+6.63%)
Dec 06, 2021	289.30	290.80	256.91	260.46	282,418	-30.23(-10.40%)
Dec 03, 2021	296.62	296.62	285.40	290.69	87,100	-3.35(-1.14%)
Dec 02, 2021	288.08	295.89	288.08	294.05	66,840	+7.53(+2.63%)
Dec 01, 2021	293.22	295.50	286.20	286.51	84,672	-2.53(-0.88%)
Nov 30, 2021	285.31	292.20	284.79	289.04	110,406	+0.80(+0.28%)
Nov 29, 2021	288.18	293.80	287.80	288.24	63,327	+4.04(+1.42%)
Nov 26, 2021	289.73	293.30	283.53	284.20	58,459	-11.28(-3.82%)
Nov 24, 2021	281.04	295.51	281.04	295.48	69,233	+12.62(+4.46%)
Nov 23, 2021	285.05	291.09	280.53	282.86	90,805	-3.07(-1.07%)
Nov 22, 2021	287.69	291.52	285.45	285.93	132,846	-0.95(-0.33%)
Nov 19, 2021	292.19	292.43	286.73	286.88	107,514	-5.72(-1.95%)
Nov 18, 2021	292.04	293.33	291.93	292.60	73,851	-0.15(-0.05%)
Nov 17, 2021	291.51	293.89	289.72	292.75	104,207	+1.13(+0.39%)
Nov 16, 2021	290.03	294.88	290.03	291.62	55,221	+0.62(+0.21%)
Nov 15, 2021	294.99	296.83	290.14	291.00	54,310	-4.17(-1.41%)
Nov 12, 2021	291.84	298.16	291.84	295.18	57,292	+4.36(+1.50%)
Nov 11, 2021	289.46	293.68	289.15	290.82	43,871	+3.87(+1.35%)
Nov 10, 2021	289.15			286.95	116,967	-2.49(-0.86%)
Nov 09, 2021	289.39	295.68	288.56	289.44	61,839	+1.40(+0.49%)
Nov 08, 2021	300.72	301.29	286.65	288.04	75,640	-9.65(-3.24%)
Nov 05, 2021	295.99	307.41	288.00	297.69	164,793	-3.42(-1.14%)
Nov 04, 2021	312.19	318.99	297.60	301.11	98,221	-14.98(-4.74%)
Nov 03, 2021	306.41	316.33	306.41	316.09	46,215	+10.93(+3.58%)
Nov 02, 2021	304.38	312.25	303.13	305.16	42,618	+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.