Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	229.53	238.37		238.26	729,817	+6.95(+3.00%)
Jan 28, 2022	223.25	231.40	221.41	231.31	521,713	+8.22(+3.68%)
Jan 27, 2022	226.38	228.48	221.96	223.09	446,874	-0.71(-0.32%)
Jan 26, 2022	229.00	230.66	222.47	223.80	449,041	-1.97(-0.87%)
Jan 25, 2022	221.00	228.60	214.43	225.77	673,691	+0.32(+0.14%)
Jan 24, 2022	219.42	225.88	216.83	225.45	937,920	-0.96(-0.42%)
Jan 21, 2022	232.99	234.28	225.72	226.41	566,207	-7.18(-3.07%)
Jan 20, 2022	237.54	240.47	232.78	233.59	542,602	-3.99(-1.68%)
Jan 19, 2022	237.89	239.87	234.31	237.58	443,801	-0.64(-0.27%)
Jan 18, 2022	242.91	242.93	234.40	238.22	605,988	-5.78(-2.37%)
Jan 14, 2022				244.00	0	-2.21(-0.90%)
Jan 13, 2022	243.81	249.60	243.57	246.21	537,197	+2.55(+1.05%)
Jan 12, 2022	244.37	245.67	242.56	243.66	532,256	+0.08(+0.03%)
Jan 11, 2022	237.72	244.28	235.21	243.58	687,139	+5.56(+2.34%)
Jan 10, 2022	243.00	243.00	233.62	238.02	809,668	-5.01(-2.06%)
Jan 07, 2022	239.06	245.75	239.00	243.03	717,428	+3.77(+1.58%)
Jan 06, 2022	237.06	242.14	237.06	239.26	540,920	+1.96(+0.83%)
Jan 05, 2022	238.45	244.77	237.09	237.30	748,179	+0.05(+0.02%)
Jan 04, 2022	233.63	238.69	233.20	237.25	560,036	+6.14(+2.66%)
Jan 03, 2022	225.23	232.30	224.13	231.11	607,309	+7.27(+3.25%)
Dec 31, 2021	224.44	227.49	223.69	223.84	294,258	-1.81(-0.80%)
Dec 30, 2021	226.46	228.59	225.48	225.65	301,256	-0.17(-0.08%)
Dec 29, 2021	223.62	226.89	223.62	225.82	351,426	+1.01(+0.45%)
Dec 28, 2021	221.12	228.09	221.12	224.81	376,640	+1.68(+0.75%)
Dec 27, 2021	223.66	224.33	220.58	223.13	223,387	-0.56(-0.25%)
Dec 23, 2021	223.87	225.59	222.99	223.69	269,494	+0.90(+0.40%)
Dec 22, 2021	219.33	223.06	218.76	222.79	430,266	+2.88(+1.31%)
Dec 21, 2021	213.79	220.25	213.60	219.91	537,719	+8.71(+4.12%)
Dec 20, 2021	210.14	212.36	207.41	211.20	565,981	-3.06(-1.43%)
Dec 17, 2021	215.03	217.84	211.17	214.26	1,249,404	-2.13(-0.98%)
Dec 16, 2021	218.61	219.52	214.91	216.39	758,110	+1.18(+0.55%)
Dec 15, 2021	217.00	217.00	212.60	215.21	630,973	-0.96(-0.44%)
Dec 14, 2021	216.32	222.11	215.92	216.17	572,051	-1.05(-0.48%)
Dec 13, 2021	220.86	221.00	214.66	217.22	536,827	-5.59(-2.51%)
Dec 10, 2021	223.13	224.22	218.87	222.81	460,594	+0.86(+0.39%)
Dec 09, 2021	222.04	224.54	219.65	221.95	611,703	-1.10(-0.49%)
Dec 08, 2021	220.94	224.02	219.89	223.05	609,106	+2.90(+1.32%)
Dec 07, 2021	219.25	224.39	219.25	220.15	900,956	+2.89(+1.33%)
Dec 06, 2021	210.04	219.72	208.69	217.26	660,646	+9.19(+4.42%)
Dec 03, 2021	208.58	208.58	203.60	208.07	665,595	+0.20(+0.10%)
Dec 02, 2021	203.04	209.40	201.02	207.87	954,784	+7.04(+3.51%)
Dec 01, 2021	211.24	211.78	200.78	200.83	672,355	-6.30(-3.04%)
Nov 30, 2021	210.66	213.97	205.99	207.13	657,632	-5.85(-2.75%)
Nov 29, 2021	217.68	217.68	211.35	212.98	740,695	-2.17(-1.01%)
Nov 26, 2021	222.13	224.42	214.75	215.15	557,962	-13.12(-5.75%)
Nov 24, 2021	224.55	230.95	224.54	228.27	600,277	+2.09(+0.92%)
Nov 23, 2021	223.94	227.11	223.73	226.18	779,577	+2.24(+1.00%)
Nov 22, 2021	228.19	228.53	223.65	223.94	695,187	-3.73(-1.64%)
Nov 19, 2021	227.00	230.32	225.70	227.67	744,782	+0.38(+0.17%)
Nov 18, 2021	231.42	231.42	227.27	227.29	780,582	-3.92(-1.70%)
Nov 17, 2021	235.98	236.08	230.30	231.21	541,504	-6.06(-2.55%)
Nov 16, 2021	241.92	242.36	236.30	237.27	576,068	-4.37(-1.81%)
Nov 15, 2021	243.90	245.15	240.63	241.64	744,346	+0.12(+0.05%)
Nov 12, 2021	239.90	245.37	239.90	241.52	905,243	+2.48(+1.04%)
Nov 11, 2021	244.50	245.32	238.44	239.04	665,216	-4.72(-1.94%)
Nov 10, 2021	243.76			243.76	501,154	-0.32(-0.13%)
Nov 09, 2021	245.73	246.99	243.60	244.08	474,409	-3.31(-1.34%)
Nov 08, 2021	244.14	248.29	244.14	247.39	609,865	+2.63(+1.07%)
Nov 05, 2021	246.65	249.36	243.01	244.76	812,083	+3.01(+1.25%)
Nov 04, 2021	241.63	253.99	237.69	241.75	1,262,380	-0.22(-0.09%)
Nov 03, 2021	241.01	242.92	238.80	241.97	722,514	-0.28(-0.12%)
Nov 02, 2021	248.66	249.64	241.71	242.25	658,703	-7.97(-3.19%)

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.