Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	330.52	345.24		342.50	3,021	+22.98(+7.19%)
Jan 28, 2022	320.62	326.00	312.66	319.52	1,821	-8.32(-2.54%)
Jan 27, 2022	332.23	332.23	323.26	327.84	4,274	-6.41(-1.92%)
Jan 26, 2022	336.92	340.94	328.73	334.25	2,783	+0.61(+0.18%)
Jan 25, 2022	329.64	334.98	328.68	333.64	2,337	-21.16(-5.96%)
Jan 24, 2022	343.50	354.80	336.91	354.80	2,414	-14.20(-3.85%)
Jan 21, 2022	373.50	378.55	368.18	369.00	2,752	-13.35(-3.49%)
Jan 20, 2022	382.51	391.02	381.17	382.35	2,375	-15.89(-3.99%)
Jan 19, 2022	405.08	406.18	393.98	398.24	678	-3.23(-0.80%)
Jan 18, 2022	403.31	411.49	399.33	401.47	1,160	-14.43(-3.47%)
Jan 14, 2022				415.90	0	-8.04(-1.90%)
Jan 13, 2022	433.46	439.44	423.94	423.94	2,492	+12.73(+3.10%)
Jan 12, 2022	408.45	413.04	406.97	411.21	655	+10.45(+2.61%)
Jan 11, 2022	394.34	402.28	393.92	400.76	2,201	+7.77(+1.98%)
Jan 10, 2022	386.54	396.19	379.92	392.99	973	-15.45(-3.78%)
Jan 07, 2022	411.65	411.80	404.98	408.44	828	-4.74(-1.15%)
Jan 06, 2022	405.05	413.55	399.05	413.18	1,776	-2.63(-0.63%)
Jan 05, 2022	430.79	431.52	415.81	415.81	712	-16.54(-3.82%)
Jan 04, 2022	440.25	440.25	428.18	432.35	691	-8.74(-1.98%)
Jan 03, 2022	449.04	449.04	437.92	441.09	859	-5.32(-1.19%)
Dec 31, 2021	447.00	447.00	431.85	446.41	317	+0.18(+0.04%)
Dec 30, 2021	446.11	449.90	443.40	446.23	657	-0.55(-0.12%)
Dec 29, 2021	441.42	446.78	441.42	446.78	755	-3.21(-0.71%)
Dec 28, 2021	461.47	461.47	447.78	449.99	655	+7.32(+1.65%)
Dec 27, 2021	443.72	445.00	436.74	442.67	711	+7.42(+1.70%)
Dec 23, 2021	430.00	436.08	430.00	435.25	830	+6.06(+1.41%)
Dec 22, 2021	421.75	433.50	421.75	429.19	257	+16.60(+4.02%)
Dec 21, 2021	418.23	420.43	408.95	412.59	608	+1.09(+0.26%)
Dec 20, 2021	407.97	413.70	402.87	411.50	2,701	+3.53(+0.87%)
Dec 17, 2021	408.18	409.63	404.28	407.97	539	-8.59(-2.06%)
Dec 16, 2021	427.47	427.47	408.39	416.56	496	-7.74(-1.82%)
Dec 15, 2021	411.55	424.30	408.67	424.30	1,075	+22.96(+5.72%)
Dec 14, 2021	404.70	408.35	400.00	401.34	1,136	-17.87(-4.26%)
Dec 13, 2021	429.14	429.14	416.43	419.21	606	-7.46(-1.75%)
Dec 10, 2021	425.24	428.50	421.43	426.67	639	-0.21(-0.05%)
Dec 09, 2021	434.12	434.12	425.24	426.88	604	-9.86(-2.26%)
Dec 08, 2021	437.26	439.27	433.75	436.74	107	-6.00(-1.35%)
Dec 07, 2021	431.21	445.61	431.21	442.74	1,220	+26.78(+6.44%)
Dec 06, 2021	420.24	420.24	405.81	415.96	443	-10.72(-2.51%)
Dec 03, 2021	435.00	435.38	423.19	426.68	659	-11.61(-2.65%)
Dec 02, 2021	436.95	443.42	428.62	438.29	535	-22.65(-4.91%)
Dec 01, 2021	455.70	466.80	455.50	460.94	605	+9.07(+2.01%)
Nov 30, 2021	455.00	462.32	447.23	451.87	551	-0.62(-0.14%)
Nov 29, 2021	448.00	452.49	446.63	452.49	383	+11.49(+2.61%)
Nov 26, 2021	442.25	447.25	437.01	441.00	549	+0.80(+0.18%)
Nov 24, 2021	433.61	440.40	432.40	440.20	488	-10.12(-2.25%)
Nov 23, 2021	454.05	457.28	443.50	450.32	729	-20.62(-4.38%)
Nov 22, 2021	477.65	484.92	470.94	470.94	699	-15.87(-3.26%)
Nov 19, 2021	490.16	490.69	483.48	486.81	754	-9.28(-1.87%)
Nov 18, 2021	493.11	496.09	496.09	496.09	1,068	+8.05(+1.65%)
Nov 17, 2021	492.27	492.27	485.39	488.04	699	+0.05(+0.01%)
Nov 16, 2021	480.99	488.00	480.00	487.99	298	+5.28(+1.09%)
Nov 15, 2021	486.49	486.49	481.15	482.71	754	+1.71(+0.36%)
Nov 12, 2021	478.86	483.52	476.00	481.00	389	-0.49(-0.10%)
Nov 11, 2021	473.20	482.49	473.20	481.49	1,301	-2.41(-0.50%)
Nov 09, 2021	489.90	489.90	482.50	483.90	461	-6.00(-1.22%)
Nov 08, 2021	491.00	493.17	484.42	489.90	1,097	+4.41(+0.91%)
Nov 05, 2021	476.99	488.35	476.99	485.49	1,200	-4.26(-0.87%)
Nov 04, 2021	483.00	491.50	480.74	489.75	942	+5.97(+1.23%)
Nov 03, 2021	483.64	485.05	477.42	483.78	2,260	+4.88(+1.02%)
Nov 02, 2021	474.05	479.05	468.36	478.90	2,759	+17.05(+3.69%)

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.