Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	293.73	302.70		302.67	1,560,381	+7.77(+2.63%)
Jan 28, 2022	286.27	295.19	283.47	294.90	1,996,676	+5.44(+1.88%)
Jan 27, 2022	289.42	295.97	285.63	289.47	2,287,827	+5.46(+1.92%)
Jan 26, 2022	289.70	295.53	280.69	284.01	1,890,045	-1.59(-0.56%)
Jan 25, 2022	289.14	291.51	284.37	285.60	1,866,479	-7.36(-2.51%)
Jan 24, 2022	285.40	294.85	275.25	292.96	2,722,168	+4.63(+1.61%)
Jan 21, 2022	291.22	293.72	288.08	288.33	2,307,280	-3.92(-1.34%)
Jan 20, 2022	302.26	306.53	291.28	292.25	2,097,401	-8.21(-2.73%)
Jan 19, 2022	305.68	309.74	299.97	300.46	2,098,089	-1.39(-0.46%)
Jan 18, 2022	305.49	307.87	300.37	301.85	2,519,858	-10.78(-3.45%)
Jan 14, 2022				312.63	0	-11.97(-3.69%)
Jan 13, 2022	335.44	336.64	322.28	324.60	1,293,654	-10.84(-3.23%)
Jan 12, 2022	333.91	339.23	332.33	335.44	1,638,638	+4.83(+1.46%)
Jan 11, 2022	326.17	330.98	321.87	330.61	1,060,710	+4.54(+1.39%)
Jan 10, 2022	339.28	339.37	323.61	326.06	1,919,519	-18.48(-5.36%)
Jan 07, 2022	344.62	347.00	339.83	344.55	964,684	-0.45(-0.13%)
Jan 06, 2022	346.56	347.11	342.67	344.99	1,129,281	-0.70(-0.20%)
Jan 05, 2022	356.26	357.88	345.68	345.69	2,137,723	-15.29(-4.24%)
Jan 04, 2022	361.22	363.04	357.37	360.98	1,043,231	+1.53(+0.42%)
Jan 03, 2022	357.71	363.25	356.18	359.46	1,057,677	+0.09(+0.02%)
Dec 31, 2021	356.90	360.48	356.70	359.37	631,516	+2.78(+0.78%)
Dec 30, 2021	359.18	361.47	356.36	356.59	520,392	-2.66(-0.74%)
Dec 29, 2021	357.04	360.86	356.65	359.25	590,692	+2.21(+0.62%)
Dec 28, 2021	359.12	359.98	356.84	357.04	555,542	-1.43(-0.40%)
Dec 27, 2021	355.29	358.97	355.29	358.47	569,704	+3.18(+0.90%)
Dec 23, 2021	351.31	357.19	351.31	355.28	925,207	+4.16(+1.19%)
Dec 22, 2021	342.97	351.32	342.92	351.12	1,090,426	+8.69(+2.54%)
Dec 21, 2021	338.77	343.56	337.14	342.43	1,021,935	+7.00(+2.09%)
Dec 20, 2021	332.19	336.02	330.19	335.43	1,158,978	-0.41(-0.12%)
Dec 17, 2021	349.62	351.15	333.40	335.84	2,720,481	-16.23(-4.61%)
Dec 16, 2021	355.99	358.44	349.68	352.07	1,431,033	-2.37(-0.67%)
Dec 15, 2021	345.83	354.64	344.66	354.44	1,071,535	+8.12(+2.34%)
Dec 14, 2021	347.53	347.53	342.55	346.32	1,174,210	-3.48(-0.99%)
Dec 13, 2021	349.65	351.87	347.47	349.80	1,150,196	-1.02(-0.29%)
Dec 10, 2021	348.67	352.09	344.92	350.82	867,163	+5.39(+1.56%)
Dec 09, 2021	344.98	350.46	344.78	345.43	1,023,937	-0.30(-0.09%)
Dec 08, 2021	343.26	346.56	340.95	345.73	972,646	+2.44(+0.71%)
Dec 07, 2021	337.09	347.28	337.09	343.30	1,384,402	+11.74(+3.54%)
Dec 06, 2021	327.70	333.65	327.46	331.56	1,395,747	+6.07(+1.86%)
Dec 03, 2021	329.37	337.19	320.53	325.49	1,507,859	+0.61(+0.19%)
Dec 02, 2021	318.07	326.67	316.96	324.88	1,078,665	+9.07(+2.87%)
Dec 01, 2021	325.20	327.23	315.59	315.81	1,347,536	-6.54(-2.03%)
Nov 30, 2021	328.43	328.58	321.46	322.36	3,583,563	-7.75(-2.35%)
Nov 29, 2021	327.04	332.38	324.69	330.10	1,829,225	+6.12(+1.89%)
Nov 26, 2021	330.89	335.12	323.71	323.99	1,425,604	-14.40(-4.26%)
Nov 24, 2021	337.61	339.71	336.00	338.39	1,049,012	-0.53(-0.16%)
Nov 23, 2021	338.31	340.23	335.36	338.92	1,142,049	-0.69(-0.20%)
Nov 22, 2021	343.02	346.73	339.40	339.61	1,067,406	-2.31(-0.67%)
Nov 19, 2021	339.49	343.93	335.52	341.91	1,606,789	+5.48(+1.63%)
Nov 18, 2021	337.18	336.63	336.04	336.44	1,904,623	-7.04(-2.05%)
Nov 17, 2021	341.91	345.46	337.99	343.47	1,239,093	+4.01(+1.18%)
Nov 16, 2021	337.17	340.92	336.43	339.46	803,726	+2.18(+0.65%)
Nov 15, 2021	336.35	339.81	335.90	337.28	1,078,591	+1.31(+0.39%)
Nov 12, 2021	335.52	336.10	332.88	335.97	1,099,143	+2.24(+0.67%)
Nov 11, 2021	335.04	336.82	329.91	333.74	891,062	-0.68(-0.20%)
Nov 10, 2021	334.74			334.41	1,064,311	-1.90(-0.56%)
Nov 09, 2021	338.21	338.83	334.86	336.31	695,088	-2.25(-0.66%)
Nov 08, 2021	340.20	342.49	334.43	338.56	821,175	-0.11(-0.03%)
Nov 05, 2021	330.10	339.51	329.59	338.67	1,360,006	+9.45(+2.87%)
Nov 04, 2021	331.40	331.40	326.55	329.22	869,451	-0.61(-0.19%)
Nov 03, 2021	324.62	330.67	320.80	329.83	1,548,843	+1.71(+0.52%)
Nov 02, 2021	306.37	331.09	303.69	328.12	2,769,148	+13.05(+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.