Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	293.28	298.31		296.89	761,600	+1.39(+0.47%)
Jan 28, 2022	293.30	295.63	285.11	295.50	851,691	-0.12(-0.04%)
Jan 27, 2022	304.98	308.75	291.38	295.62	956,054	-4.99(-1.66%)
Jan 26, 2022	302.22	308.65	295.79	300.61	899,169	+2.00(+0.67%)
Jan 25, 2022	294.39	300.99	289.23	298.61	848,019	-2.27(-0.75%)
Jan 24, 2022	293.82	302.06	285.78	300.88	1,063,550	+0.66(+0.22%)
Jan 21, 2022	301.81	304.21	295.74	300.22	883,668	-0.72(-0.24%)
Jan 20, 2022	309.40	312.64	299.96	300.93	946,145	-8.49(-2.74%)
Jan 19, 2022	314.19	316.23	308.96	309.42	947,831	-4.60(-1.46%)
Jan 18, 2022	309.93	314.05	308.11	314.02	852,780	+0.92(+0.29%)
Jan 14, 2022				313.10	0	-0.82(-0.26%)
Jan 13, 2022	311.42	316.52	310.74	313.92	521,585	+2.57(+0.82%)
Jan 12, 2022	310.86	313.40	309.23	311.35	552,469	+3.58(+1.16%)
Jan 11, 2022	304.36	308.42	298.79	307.77	567,766	+3.75(+1.23%)
Jan 10, 2022	307.16	307.94	301.94	304.02	602,327	-6.02(-1.94%)
Jan 07, 2022	310.79	314.34	309.15	310.04	649,221	-0.37(-0.12%)
Jan 06, 2022	306.94	312.03	304.71	310.42	620,688	+5.52(+1.81%)
Jan 05, 2022	311.71	312.89	304.55	304.90	1,060,248	-5.43(-1.75%)
Jan 04, 2022	306.31	313.15	303.08	310.33	743,927	+7.70(+2.54%)
Jan 03, 2022	304.94	308.40	300.84	302.63	919,346	-2.03(-0.67%)
Dec 31, 2021	301.67	305.86	301.30	304.66	373,083	+2.99(+0.99%)
Dec 30, 2021	305.57	306.42	301.38	301.67	459,111	-3.45(-1.13%)
Dec 29, 2021	305.00	306.38	303.96	305.12	294,059	+1.13(+0.37%)
Dec 28, 2021	302.90	305.50	302.90	303.99	319,660	+0.85(+0.28%)
Dec 27, 2021	299.33	303.19	298.67	303.14	391,828	+4.44(+1.49%)
Dec 23, 2021	294.89	299.95	293.83	298.69	661,126	+5.18(+1.77%)
Dec 22, 2021	291.97	294.35	291.23	293.51	445,192	+1.10(+0.38%)
Dec 21, 2021	287.61	293.47	286.45	292.41	650,818	+8.57(+3.02%)
Dec 20, 2021	285.00	285.00	277.51	283.84	860,376	-5.97(-2.06%)
Dec 17, 2021	299.42	299.56	289.36	289.81	1,623,266	-10.09(-3.36%)
Dec 16, 2021	304.95	305.38	298.73	299.89	863,896	-1.89(-0.62%)
Dec 15, 2021	298.86	302.75	294.20	301.78	749,554	+3.55(+1.19%)
Dec 14, 2021	299.24	304.03	296.52	298.22	652,043	-2.59(-0.86%)
Dec 13, 2021	306.46	306.94	300.59	300.81	665,184	-4.63(-1.51%)
Dec 10, 2021	307.02	309.08	304.35	305.44	470,905	+0.58(+0.19%)
Dec 09, 2021	301.56	306.66	300.08	304.85	507,994	+2.00(+0.66%)
Dec 08, 2021	301.69	303.95	300.08	302.85	427,177	+1.70(+0.56%)
Dec 07, 2021	301.70	306.05	300.28	301.15	577,148	+2.68(+0.90%)
Dec 06, 2021	296.73	301.20	294.12	298.47	741,695	+6.00(+2.05%)
Dec 03, 2021	293.72	294.19	287.11	292.48	679,161	+0.45(+0.15%)
Dec 02, 2021	282.79	294.04	282.40	292.03	737,373	+11.33(+4.04%)
Dec 01, 2021	295.05	296.27	280.66	280.70	836,551	-8.58(-2.97%)
Nov 30, 2021	292.74	295.87	287.23	289.28	1,459,564	-6.78(-2.29%)
Nov 29, 2021	300.29	301.25	291.97	296.06	748,236	-0.48(-0.16%)
Nov 26, 2021	302.69	302.69	294.04	296.54	714,819	-14.75(-4.74%)
Nov 24, 2021	313.08	314.30	311.04	311.29	521,084	-3.81(-1.21%)
Nov 23, 2021	314.41	315.62	311.67	315.10	727,867	+2.33(+0.74%)
Nov 22, 2021	316.94	318.27	312.67	312.77	571,839	-3.03(-0.96%)
Nov 19, 2021	319.19	320.65	315.78	315.80	903,755	-2.44(-0.77%)
Nov 18, 2021	315.75	318.43	317.12	318.24	795,609	+2.85(+0.90%)
Nov 17, 2021	316.81	318.48	314.20	315.39	465,488	-3.03(-0.95%)
Nov 16, 2021	316.07	320.62	314.94	318.41	805,964	+3.97(+1.26%)
Nov 15, 2021	320.58	320.81	313.93	314.44	720,270	-5.43(-1.70%)
Nov 12, 2021	315.17	320.19	312.91	319.87	960,996	+6.80(+2.17%)
Nov 11, 2021	313.26	314.78	310.58	313.07	437,820	+0.10(+0.03%)
Nov 10, 2021	314.61			312.96	582,615	-1.68(-0.53%)
Nov 09, 2021	315.33	317.91	313.03	314.64	580,575	+0.10(+0.03%)
Nov 08, 2021	313.94	317.54	311.81	314.54	925,206	+3.55(+1.14%)
Nov 05, 2021	315.16	315.62	307.77	310.99	985,183	+0.11(+0.03%)
Nov 04, 2021	305.50	314.98	304.24	310.89	1,694,350	+20.58(+7.09%)
Nov 03, 2021	286.00	290.57	284.66	290.30	890,947	+2.05(+0.71%)
Nov 02, 2021	288.57	290.14	287.28	288.25	1,172,992	+1.06(+0.37%)

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.