Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	165.87	169.56	162.38	169.50	216,776	+4.25(+2.57%)
Jan 27, 2022	168.28	170.72	164.49	165.25	210,059	-0.74(-0.45%)
Jan 26, 2022	170.45	173.67	159.16	165.99	256,277	-1.85(-1.10%)
Jan 25, 2022	167.93	171.87	161.66	167.84	352,999	-3.88(-2.26%)
Jan 24, 2022	162.07	172.15	158.75	171.72	341,948	+6.94(+4.21%)
Jan 21, 2022	167.75	171.03	164.77	164.78	329,530	-4.59(-2.71%)
Jan 20, 2022	168.26	173.34	167.26	169.37	278,779	+3.48(+2.10%)
Jan 19, 2022	170.50	173.13	165.62	165.89	274,872	-4.34(-2.55%)
Jan 18, 2022	172.89	173.28	166.37	170.23	296,419	-6.32(-3.58%)
Jan 14, 2022				176.55	0	-3.73(-2.07%)
Jan 13, 2022	186.18	186.81	179.89	180.28	161,118	-5.52(-2.97%)
Jan 12, 2022	194.53	202.50	185.75	185.80	193,626	-7.87(-4.06%)
Jan 11, 2022	188.46	194.65	184.58	193.67	337,220	+6.59(+3.52%)
Jan 10, 2022	185.68	187.51	179.88	187.08	382,197	-0.93(-0.49%)
Jan 07, 2022	191.59	193.94	187.70	188.01	169,090	-4.44(-2.31%)
Jan 06, 2022	190.70	195.89	187.06	192.45	185,017	+0.73(+0.38%)
Jan 05, 2022	204.99	204.99	190.79	191.72	201,739	-12.96(-6.33%)
Jan 04, 2022	215.00	215.90	201.01	204.68	174,922	-9.63(-4.49%)
Jan 03, 2022	217.36	217.36	208.64	214.31	168,419	-3.33(-1.53%)
Dec 31, 2021	219.96	221.34	217.32	217.64	108,657	-1.44(-0.66%)
Dec 30, 2021	220.48	222.14	218.86	219.08	84,938	-1.39(-0.63%)
Dec 29, 2021	218.33	221.23	217.63	220.47	77,725	+2.17(+0.99%)
Dec 28, 2021	228.46	228.80	218.30	218.30	114,973	-9.60(-4.21%)
Dec 27, 2021	223.37	228.04	223.37	227.90	147,790	+4.53(+2.03%)
Dec 23, 2021	222.76	224.85	219.56	223.37	136,142	+1.59(+0.72%)
Dec 22, 2021	218.02	222.11	217.29	221.78	209,745	+4.36(+2.01%)
Dec 21, 2021	214.27	217.57	211.15	217.42	157,370	+3.68(+1.72%)
Dec 20, 2021	211.74	215.21	209.44	213.74	196,972	-1.13(-0.53%)
Dec 17, 2021	210.00	215.76	206.32	214.87	488,579	+5.27(+2.51%)
Dec 16, 2021	210.55	211.70	208.35	209.60	240,609	-0.72(-0.34%)
Dec 15, 2021	202.46	210.63	201.88	210.32	144,862	+7.82(+3.86%)
Dec 14, 2021	203.58	204.81	199.90	202.50	139,362	-3.76(-1.82%)
Dec 13, 2021	203.96	208.00	202.71	206.26	124,785	+1.60(+0.78%)
Dec 10, 2021	207.22	211.90	204.09	204.66	97,554	-1.68(-0.81%)
Dec 09, 2021	212.62	213.68	205.88	206.34	206,704	-7.08(-3.32%)
Dec 08, 2021	213.84	214.08	209.72	213.42	147,082	-0.26(-0.12%)
Dec 07, 2021	207.67	213.88	207.10	213.68	157,222	+8.70(+4.24%)
Dec 06, 2021	207.05	207.05	201.28	204.98	199,674	-1.16(-0.56%)
Dec 03, 2021	211.92	211.92	201.58	206.14	122,900	-5.09(-2.41%)
Dec 02, 2021	208.44	211.53	207.25	211.23	125,591	+2.16(+1.03%)
Dec 01, 2021	209.22	214.67	205.67	209.07	248,857	+1.66(+0.80%)
Nov 30, 2021	207.92	210.29	207.11	207.41	190,682	-1.68(-0.80%)
Nov 29, 2021	212.93	214.07	208.47	209.09	147,700	-0.92(-0.44%)
Nov 26, 2021	212.00	214.08	209.19	210.01	140,188	-4.00(-1.87%)
Nov 24, 2021	210.62	215.37	210.54	214.01	115,783	+1.39(+0.65%)
Nov 23, 2021	218.71	220.92	209.60	212.62	221,350	-7.97(-3.61%)
Nov 22, 2021	227.15	229.40	219.81	220.59	224,028	-6.42(-2.83%)
Nov 19, 2021	226.37	231.00	226.21	227.01	163,754	+0.74(+0.33%)
Nov 18, 2021	228.11	226.36	225.00	226.27	132,103	-1.14(-0.50%)
Nov 17, 2021	225.00	229.39	223.04	227.41	115,536	+2.53(+1.13%)
Nov 16, 2021	218.59	227.27	218.25	224.88	144,048	+6.07(+2.77%)
Nov 15, 2021	222.00	225.18	218.12	218.81	130,612	-3.06(-1.38%)
Nov 12, 2021	222.97	223.51	220.16	221.87	69,890	+0.90(+0.41%)
Nov 11, 2021	219.77	221.96	219.61	220.97	106,730	+1.97(+0.90%)
Nov 10, 2021	223.20			219.00	151,664	-4.20(-1.88%)
Nov 09, 2021	224.88	225.23	220.00	223.20	88,456	-1.36(-0.61%)
Nov 08, 2021	227.84	227.84	220.84	224.56	132,317	-1.28(-0.57%)
Nov 05, 2021	227.71	229.00	223.33	225.84	171,981	-1.60(-0.70%)
Nov 04, 2021	224.61	227.76	224.28	227.44	103,844	+3.20(+1.43%)
Nov 03, 2021	226.63	226.79	220.64	224.24	170,190	-2.59(-1.14%)
Nov 02, 2021	227.34	228.00	224.87	226.83	122,596	+0.42(+0.19%)

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.