Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	290.00	298.86		298.83	1,580,428	+7.67(+2.63%)
Jan 28, 2022	282.64	291.45	279.87	291.16	2,022,328	+5.37(+1.88%)
Jan 27, 2022	285.75	292.22	282.01	285.80	2,317,220	+5.39(+1.92%)
Jan 26, 2022	286.02	291.78	277.13	280.41	1,914,328	-1.57(-0.56%)
Jan 25, 2022	285.47	287.82	280.76	281.98	1,890,459	-7.26(-2.51%)
Jan 24, 2022	281.78	291.11	271.75	289.25	2,757,142	+4.57(+1.61%)
Jan 21, 2022	287.53	289.99	284.42	284.67	2,336,923	-3.87(-1.34%)
Jan 20, 2022	298.43	302.64	287.59	288.55	2,124,348	-8.11(-2.73%)
Jan 19, 2022	301.80	305.81	296.17	296.65	2,125,045	-1.37(-0.46%)
Jan 18, 2022	301.62	303.97	296.56	298.02	2,552,232	-10.64(-3.45%)
Jan 14, 2022				308.66	0	-11.82(-3.69%)
Jan 13, 2022	331.19	332.38	318.19	320.48	1,310,275	-10.70(-3.23%)
Jan 12, 2022	329.67	334.92	328.12	331.19	1,659,690	+4.77(+1.46%)
Jan 11, 2022	322.03	326.78	317.79	326.41	1,074,337	+4.49(+1.39%)
Jan 10, 2022	334.97	335.07	319.50	321.93	1,944,181	-18.25(-5.36%)
Jan 07, 2022	340.24	342.60	335.52	340.18	977,077	-0.44(-0.13%)
Jan 06, 2022	342.16	342.71	338.33	340.62	1,143,789	-0.69(-0.20%)
Jan 05, 2022	351.75	353.34	341.30	341.31	2,165,187	-15.10(-4.24%)
Jan 04, 2022	356.64	358.44	352.84	356.40	1,056,634	+1.50(+0.42%)
Jan 03, 2022	353.17	358.64	351.66	354.90	1,071,266	+0.09(+0.02%)
Dec 31, 2021	352.38	355.90	352.18	354.81	639,629	+2.74(+0.78%)
Dec 30, 2021	354.62	356.88	351.84	352.07	527,078	-2.63(-0.74%)
Dec 29, 2021	352.51	356.28	352.13	354.70	598,281	+2.19(+0.62%)
Dec 28, 2021	354.56	355.41	352.31	352.51	562,680	-1.41(-0.40%)
Dec 27, 2021	350.79	354.42	350.79	353.92	577,023	+3.14(+0.90%)
Dec 23, 2021	346.86	352.65	346.86	350.78	937,093	+4.11(+1.19%)
Dec 22, 2021	338.62	346.86	338.57	346.67	1,104,435	+8.58(+2.54%)
Dec 21, 2021	334.47	339.20	332.86	338.09	1,035,065	+6.91(+2.09%)
Dec 20, 2021	327.98	331.76	326.00	331.18	1,173,869	-0.40(-0.12%)
Dec 17, 2021	345.19	346.69	329.17	331.58	2,755,433	-16.02(-4.61%)
Dec 16, 2021	351.48	353.89	345.25	347.60	1,449,419	-2.34(-0.67%)
Dec 15, 2021	341.44	350.14	340.29	349.94	1,085,302	+8.01(+2.34%)
Dec 14, 2021	343.12	343.12	338.20	341.93	1,189,296	-3.43(-0.99%)
Dec 13, 2021	345.22	347.40	343.06	345.36	1,164,973	-1.01(-0.29%)
Dec 10, 2021	344.25	347.62	340.54	346.37	878,304	+5.32(+1.56%)
Dec 09, 2021	340.61	346.01	340.41	341.05	1,037,092	-0.30(-0.09%)
Dec 08, 2021	338.90	342.16	336.63	341.35	985,143	+2.41(+0.71%)
Dec 07, 2021	332.82	342.87	332.82	338.94	1,402,188	+11.59(+3.54%)
Dec 06, 2021	323.55	329.42	323.31	327.35	1,413,679	+5.99(+1.86%)
Dec 03, 2021	325.20	332.91	316.46	321.36	1,527,231	+0.60(+0.19%)
Dec 02, 2021	314.04	322.52	312.94	320.76	1,092,523	+8.95(+2.87%)
Dec 01, 2021	321.07	323.08	311.59	311.81	1,364,848	-6.46(-2.03%)
Nov 30, 2021	324.27	324.41	317.38	318.27	3,629,603	-7.65(-2.35%)
Nov 29, 2021	322.89	328.17	320.58	325.92	1,852,726	+6.04(+1.89%)
Nov 26, 2021	326.70	330.87	319.61	319.88	1,443,919	-14.22(-4.26%)
Nov 24, 2021	333.33	335.40	331.74	334.09	1,062,489	-0.53(-0.16%)
Nov 23, 2021	334.02	335.91	331.11	334.62	1,156,721	-0.68(-0.20%)
Nov 22, 2021	338.67	342.33	335.10	335.30	1,081,120	-2.28(-0.67%)
Nov 19, 2021	335.18	339.57	331.26	337.58	1,627,432	+5.41(+1.63%)
Nov 18, 2021	332.91	332.36	331.78	332.17	1,929,092	-6.94(-2.05%)
Nov 17, 2021	337.58	341.08	333.70	339.12	1,255,012	+3.96(+1.18%)
Nov 16, 2021	332.89	336.59	332.16	335.16	814,052	+2.15(+0.65%)
Nov 15, 2021	332.08	335.50	331.64	333.00	1,092,448	+1.29(+0.39%)
Nov 12, 2021	331.26	331.84	328.66	331.71	1,113,264	+2.21(+0.67%)
Nov 11, 2021	330.79	332.54	325.72	329.50	902,510	-0.67(-0.20%)
Nov 10, 2021	330.50			330.17	1,077,985	-1.88(-0.56%)
Nov 09, 2021	333.92	334.53	330.61	332.05	704,018	-2.22(-0.66%)
Nov 08, 2021	335.88	338.15	330.19	334.27	831,725	-0.10(-0.03%)
Nov 05, 2021	325.91	335.20	325.41	334.37	1,377,478	+9.33(+2.87%)
Nov 04, 2021	327.20	327.20	322.40	325.04	880,622	-0.60(-0.19%)
Nov 03, 2021	320.50	326.48	316.73	325.65	1,568,742	+1.68(+0.52%)
Nov 02, 2021	302.48	326.89	299.84	323.96	2,804,724	+12.89(+4.14%)

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.