Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	197.75	202.22		201.59	3,001,163	+4.01(+2.03%)
Jan 28, 2022	198.38	198.38	194.10	197.57	2,151,674	-0.98(-0.49%)
Jan 27, 2022	198.22	202.25	198.20	198.55	2,308,665	+0.61(+0.31%)
Jan 26, 2022	205.60	207.27	196.45	197.94	2,407,262	-7.06(-3.44%)
Jan 25, 2022	208.19	208.22	202.26	205.00	2,361,239	-4.42(-2.11%)
Jan 24, 2022	201.56	209.75	201.14	209.42	2,552,781	+6.19(+3.04%)
Jan 21, 2022	204.67	207.76	203.21	203.23	2,147,014	-1.86(-0.91%)
Jan 20, 2022	214.33	215.03	204.28	205.09	3,255,147	-7.58(-3.56%)
Jan 19, 2022	207.42	213.91	206.86	212.67	2,407,231	+6.60(+3.20%)
Jan 18, 2022	205.75	209.15	201.51	206.06	2,793,053	-3.84(-1.83%)
Jan 14, 2022				209.90	0	-5.78(-2.68%)
Jan 13, 2022	220.62	221.42	215.43	215.68	2,006,511	-5.36(-2.42%)
Jan 12, 2022	221.67	221.80	219.51	221.04	1,370,696	-0.05(-0.02%)
Jan 11, 2022	228.17	229.16	220.00	221.09	2,734,850	-7.41(-3.24%)
Jan 10, 2022	230.39	231.82	226.94	228.50	2,545,106	-1.89(-0.82%)
Jan 07, 2022	227.76	232.20	226.89	230.39	2,394,888	+2.39(+1.05%)
Jan 06, 2022	219.19	228.68	219.19	228.00	3,114,831	+1.93(+0.86%)
Jan 05, 2022	226.23	229.16	224.99	226.07	1,892,197	+0.10(+0.04%)
Jan 04, 2022	225.72	228.11	225.30	225.97	1,394,123	-1.72(-0.76%)
Jan 03, 2022	226.57	228.65	224.68	227.69	1,550,370	+0.07(+0.03%)
Dec 31, 2021	228.29	230.68	227.21	227.62	1,776,528	+0.00(+0.00%)
Dec 30, 2021	226.58	229.28	225.62	227.62	1,353,309	+2.17(+0.96%)
Dec 29, 2021	221.40	225.85	220.70	225.45	1,638,622	+5.08(+2.30%)
Dec 28, 2021	217.57	221.53	217.57	220.38	1,870,195	+3.50(+1.62%)
Dec 27, 2021	214.45	217.02	214.32	216.87	2,430,053	+3.24(+1.52%)
Dec 23, 2021	212.74	214.91	212.03	213.63	2,322,496	+1.07(+0.50%)
Dec 22, 2021	213.94	214.19	211.48	212.56	1,041,889	-1.45(-0.68%)
Dec 21, 2021	212.22	214.32	210.33	214.01	1,183,634	+1.27(+0.60%)
Dec 20, 2021	213.03	213.62	208.42	212.73	2,233,006	-2.03(-0.94%)
Dec 17, 2021	218.51	218.92	213.34	214.76	3,619,061	-3.05(-1.40%)
Dec 16, 2021	218.40	218.62	215.01	217.81	1,412,330	-0.44(-0.20%)
Dec 15, 2021	217.41	218.57	215.24	218.25	1,626,687	+0.65(+0.30%)
Dec 14, 2021	217.12	218.88	216.26	217.61	1,770,225	-0.53(-0.24%)
Dec 13, 2021	214.15	218.96	213.92	218.14	2,019,773	+3.47(+1.62%)
Dec 10, 2021	214.77	216.41	213.60	214.66	1,448,274	+0.07(+0.03%)
Dec 09, 2021	213.74	215.13	211.84	214.59	1,307,603	+0.89(+0.42%)
Dec 08, 2021	217.33	217.45	210.44	213.71	2,228,827	-2.98(-1.38%)
Dec 07, 2021	218.73	219.07	212.78	216.69	1,707,828	-0.99(-0.46%)
Dec 06, 2021	214.00	222.19	213.67	217.68	2,399,839	+3.41(+1.59%)
Dec 03, 2021	209.53	216.20	207.34	214.28	3,242,804	+5.98(+2.87%)
Dec 02, 2021	210.55	213.90	204.09	208.30	3,577,340	-6.74(-3.13%)
Dec 01, 2021	213.61	220.50	213.61	215.04	3,574,532	+1.44(+0.67%)
Nov 30, 2021	215.33	217.53	213.14	213.60	3,183,658	-3.64(-1.68%)
Nov 29, 2021	217.17	220.71	215.37	217.24	1,859,146	+0.63(+0.29%)
Nov 26, 2021	214.89	218.57	214.59	216.61	1,033,989	+0.96(+0.44%)
Nov 24, 2021	216.32	217.50	214.45	215.66	991,730	-1.65(-0.76%)
Nov 23, 2021	218.22	218.84	215.15	217.31	1,205,694	-0.79(-0.36%)
Nov 22, 2021	218.14	221.19	215.78	218.10	1,685,965	+1.36(+0.63%)
Nov 19, 2021	215.08	218.18	214.66	216.74	1,859,241	+2.13(+0.99%)
Nov 18, 2021	216.26	214.76	213.64	214.60	1,844,002	-0.52(-0.24%)
Nov 17, 2021	220.43	220.55	212.69	215.12	2,469,287	-7.19(-3.23%)
Nov 16, 2021	219.10	223.35	219.10	222.32	1,667,825	+3.21(+1.47%)
Nov 15, 2021	220.05	223.67	217.73	219.10	1,858,871	+1.93(+0.89%)
Nov 12, 2021	214.85	217.84	214.10	217.17	1,419,710	+3.59(+1.68%)
Nov 11, 2021	213.30	214.31	212.65	213.58	1,037,335	+0.49(+0.23%)
Nov 10, 2021	212.18			213.09	767,000	+0.57(+0.27%)
Nov 09, 2021	211.66	214.76	211.25	212.52	901,045	-0.72(-0.34%)
Nov 08, 2021	215.53	217.62	210.00	213.24	1,959,755	-4.54(-2.08%)
Nov 05, 2021	219.41	220.03	216.11	217.78	992,871	-0.56(-0.26%)
Nov 04, 2021	216.39	220.31	215.98	218.34	1,599,331	+2.40(+1.11%)
Nov 03, 2021	213.41	216.20	212.25	215.94	1,282,544	+1.81(+0.85%)
Nov 02, 2021	213.10	214.85	212.03	214.12	1,139,644	+1.32(+0.62%)

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.