Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	396.74	405.39		405.11	1,832,855	+8.39(+2.11%)
Jan 28, 2022	385.60	396.81	381.43	396.71	1,743,609	+11.26(+2.92%)
Jan 27, 2022	393.88	400.06	383.51	385.46	1,762,968	-2.40(-0.62%)
Jan 26, 2022	393.32	397.58	385.21	387.86	2,172,620	-1.94(-0.50%)
Jan 25, 2022	400.56	403.05	389.30	389.80	2,560,875	-17.97(-4.41%)
Jan 24, 2022	399.50	408.65	390.93	407.77	1,907,912	+1.00(+0.24%)
Jan 21, 2022	408.83	414.85	404.26	406.77	1,675,099	-1.02(-0.25%)
Jan 20, 2022	414.93	420.93	406.28	407.80	1,317,517	-4.85(-1.18%)
Jan 19, 2022	417.02	424.18	412.18	412.65	1,573,651	-1.17(-0.28%)
Jan 18, 2022	415.83	417.28	410.39	413.82	1,520,107	-8.01(-1.90%)
Jan 14, 2022				421.83	0	-3.81(-0.90%)
Jan 13, 2022	436.92	439.11	424.11	425.64	1,186,951	-11.29(-2.58%)
Jan 12, 2022	432.73	439.61	431.79	436.93	1,959,907	+6.65(+1.55%)
Jan 11, 2022	424.78	430.42	420.40	430.28	1,534,635	+5.49(+1.29%)
Jan 10, 2022	428.40	431.63	417.89	424.78	2,416,339	-11.08(-2.54%)
Jan 07, 2022	439.12	441.07	435.26	435.87	1,113,497	-5.08(-1.15%)
Jan 06, 2022	442.68	443.87	435.67	440.95	1,488,868	-3.71(-0.83%)
Jan 05, 2022	450.00	451.87	444.32	444.66	1,348,914	-3.96(-0.88%)
Jan 04, 2022	453.69	453.69	445.83	448.62	1,245,563	-1.25(-0.28%)
Jan 03, 2022	461.31	461.31	447.09	449.87	1,314,401	-10.57(-2.29%)
Dec 31, 2021	458.14	462.38	457.60	460.43	863,845	+1.42(+0.31%)
Dec 30, 2021	463.37	465.17	458.60	459.02	840,867	-3.97(-0.86%)
Dec 29, 2021	464.33	465.85	460.84	462.99	727,071	-0.54(-0.12%)
Dec 28, 2021	466.97	469.71	462.95	463.53	735,498	-2.93(-0.63%)
Dec 27, 2021	466.59	468.57	461.00	466.45	879,411	+4.25(+0.92%)
Dec 23, 2021	462.76	465.79	461.94	462.20	1,376,090	+0.47(+0.10%)
Dec 22, 2021	459.50	462.16	457.19	461.73	835,012	+2.70(+0.59%)
Dec 21, 2021	453.39	459.43	451.76	459.03	735,182	+9.90(+2.20%)
Dec 20, 2021	451.10	451.10	442.94	449.13	1,717,179	-7.12(-1.56%)
Dec 17, 2021	463.85	463.98	453.52	456.25	2,447,566	-8.97(-1.93%)
Dec 16, 2021	469.19	472.42	460.01	465.21	1,411,839	-2.09(-0.45%)
Dec 15, 2021	459.89	467.85	458.20	467.30	1,120,618	+8.42(+1.83%)
Dec 14, 2021	464.18	466.38	453.52	458.88	1,476,301	-8.31(-1.78%)
Dec 13, 2021	463.56	469.87	461.56	467.19	1,485,735	+5.06(+1.10%)
Dec 10, 2021	458.37	462.32	453.98	462.13	926,877	+5.86(+1.29%)
Dec 09, 2021	459.86	460.53	455.96	456.27	954,264	-5.21(-1.13%)
Dec 08, 2021	459.87	461.88	457.42	461.48	1,023,503	+2.48(+0.54%)
Dec 07, 2021	455.34	459.13	451.79	459.00	1,120,918	+13.59(+3.05%)
Dec 06, 2021	448.98	448.98	440.61	445.41	1,282,050	+0.69(+0.16%)
Dec 03, 2021	451.42	454.15	434.48	444.72	1,525,699	-5.02(-1.12%)
Dec 02, 2021	437.13	451.31	437.04	449.74	1,403,847	+11.62(+2.65%)
Dec 01, 2021	449.82	451.25	437.79	438.12	1,472,679	-6.51(-1.46%)
Nov 30, 2021	449.23	455.11	443.32	444.63	1,912,525	-8.97(-1.98%)
Nov 29, 2021	448.50	455.72	446.75	453.60	1,526,343	+10.15(+2.29%)
Nov 26, 2021	446.70	451.97	442.05	443.46	854,765	-8.78(-1.94%)
Nov 24, 2021	444.79	453.19	444.08	452.24	928,124	+5.81(+1.30%)
Nov 23, 2021	442.57	447.07	439.76	446.42	1,251,891	+0.20(+0.05%)
Nov 22, 2021	452.17	453.97	445.88	446.22	1,222,644	-3.10(-0.69%)
Nov 19, 2021	455.26	456.81	447.22	449.32	1,627,675	-2.55(-0.56%)
Nov 18, 2021	456.27	456.81	451.67	451.87	2,983,220	-1.53(-0.34%)
Nov 17, 2021	454.86	456.75	439.59	453.40	1,725,094	-4.74(-1.04%)
Nov 16, 2021	446.89	459.88	446.39	458.14	1,558,348	+10.80(+2.41%)
Nov 15, 2021	441.71	452.00	438.19	447.34	2,172,272	+5.77(+1.31%)
Nov 12, 2021	440.47	443.48	437.13	441.57	1,891,908	+1.79(+0.41%)
Nov 11, 2021	444.91	445.43	439.29	439.78	760,912	-2.62(-0.59%)
Nov 10, 2021	447.70			442.40	1,037,994	-7.57(-1.68%)
Nov 09, 2021	450.99	452.65	447.91	449.97	977,438	+0.31(+0.07%)
Nov 08, 2021	452.07	453.61	446.62	449.66	1,054,632	+1.33(+0.30%)
Nov 05, 2021	454.96	455.82	446.63	448.32	1,189,271	-2.40(-0.53%)
Nov 04, 2021	443.69	453.88	443.17	450.72	1,476,965	+7.50(+1.69%)
Nov 03, 2021	446.34	448.99	440.73	443.22	1,706,313	-5.97(-1.33%)
Nov 02, 2021	452.55	457.21	448.49	449.19	961,164	-1.95(-0.43%)

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.