Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	260.03	263.34		263.29	34,961	+2.73(+1.05%)
Jan 28, 2022	256.04	260.44	254.13	260.56	15,375	+4.52(+1.77%)
Jan 27, 2022	256.84	258.83	254.50	256.04	20,974	+0.21(+0.08%)
Jan 26, 2022	258.56	260.01	254.04	255.83	26,077	-1.28(-0.50%)
Jan 25, 2022	258.01	258.57	253.39	257.11	47,604	-4.84(-1.85%)
Jan 24, 2022	256.01	262.17	251.51	261.95	67,989	+3.72(+1.44%)
Jan 21, 2022	261.14	262.22	257.99	258.23	24,980	-3.26(-1.25%)
Jan 20, 2022	265.01	266.94	261.16	261.49	14,117	+0.23(+0.09%)
Jan 19, 2022	265.17	266.89	261.06	261.27	13,138	-1.54(-0.59%)
Jan 18, 2022	266.73	266.73	262.52	262.81	16,354	-6.56(-2.43%)
Jan 14, 2022				269.36	0	+0.58(+0.22%)
Jan 13, 2022	271.05	271.05	268.11	268.78	27,374	-2.16(-0.80%)
Jan 12, 2022	273.31	273.31	269.73	270.94	27,350	-2.11(-0.77%)
Jan 11, 2022	268.53	273.35	268.53	273.06	17,468	+4.04(+1.50%)
Jan 10, 2022	264.96	269.19	263.13	269.02	56,676	+3.00(+1.13%)
Jan 07, 2022	268.91	268.91	265.44	266.02	47,247	-2.36(-0.88%)
Jan 06, 2022	275.14	276.37	267.91	268.38	61,787	-10.16(-3.65%)
Jan 05, 2022	282.04	283.77	278.54	278.54	16,527	-2.88(-1.02%)
Jan 04, 2022	285.91	285.91	280.67	281.42	18,867	-4.50(-1.57%)
Jan 03, 2022	285.53	285.92	282.03	285.92	48,426	+0.67(+0.23%)
Dec 31, 2021	286.01	287.33	285.20	285.25	7,900	-1.37(-0.48%)
Dec 30, 2021	286.52	288.29	286.52	286.62	9,914	+0.62(+0.22%)
Dec 29, 2021	284.88	286.15	284.88	286.00	10,945	+1.02(+0.36%)
Dec 28, 2021	284.56	286.35	284.56	284.98	14,632	+0.99(+0.35%)
Dec 27, 2021	282.75	283.99	282.69	283.99	30,408	+1.53(+0.54%)
Dec 23, 2021	281.38	283.32	281.38	282.45	9,070	+1.54(+0.55%)
Dec 22, 2021	277.22	281.09	277.22	280.91	8,848	+2.90(+1.04%)
Dec 21, 2021	276.84	278.24	275.29	278.01	11,100	+2.95(+1.07%)
Dec 20, 2021	275.02	275.20	271.22	275.06	11,528	-2.95(-1.06%)
Dec 17, 2021	276.90	279.77	275.15	278.01	12,489	+0.68(+0.24%)
Dec 16, 2021	279.15	280.05	277.26	277.33	12,438	-1.34(-0.48%)
Dec 15, 2021	272.96	278.68	272.94	278.68	9,823	+5.75(+2.11%)
Dec 14, 2021	272.24	273.75	272.24	272.93	7,880	+0.91(+0.34%)
Dec 13, 2021	271.88	272.50	271.20	272.02	10,366	+0.24(+0.09%)
Dec 10, 2021	269.41	271.78	269.41	271.78	8,735	+3.49(+1.30%)
Dec 09, 2021	267.67	268.89	267.67	268.29	10,025	+0.75(+0.28%)
Dec 08, 2021	265.21	267.66	265.00	267.54	14,311	+2.50(+0.94%)
Dec 07, 2021	263.41	265.51	263.41	265.04	8,133	+4.08(+1.56%)
Dec 06, 2021	258.09	261.57	258.08	260.97	39,099	+5.23(+2.05%)
Dec 03, 2021	258.07	258.07	254.18	255.74	10,011	-0.98(-0.38%)
Dec 02, 2021	253.39	257.51	252.27	256.72	6,715	+3.17(+1.25%)
Dec 01, 2021	258.94	260.89	253.55	253.55	17,068	-1.91(-0.75%)
Nov 30, 2021	260.62	260.62	255.11	255.46	16,523	-6.76(-2.58%)
Nov 29, 2021	262.63	263.53	260.77	262.22	5,488	+1.17(+0.45%)
Nov 26, 2021	264.05	264.05	260.46	261.05	6,629	-5.70(-2.14%)
Nov 24, 2021	265.46	266.76	265.46	266.76	5,337	+0.22(+0.08%)
Nov 23, 2021	264.68	266.62	264.42	266.54	4,629	+1.56(+0.59%)
Nov 22, 2021	265.86	267.12	264.98	264.99	7,025	-0.45(-0.17%)
Nov 19, 2021	268.36	268.44	265.31	265.43	14,606	-5.72(-2.11%)
Nov 18, 2021	272.63	271.15	271.08	271.15	7,417	-1.74(-0.64%)
Nov 17, 2021	273.46	274.55	272.76	272.89	18,165	-0.69(-0.25%)
Nov 16, 2021	275.10	275.81	273.58	273.58	12,593	-0.17(-0.06%)
Nov 15, 2021	277.20	277.20	273.67	273.74	11,972	-3.11(-1.12%)
Nov 12, 2021	276.47	277.74	275.73	276.86	7,231	+1.57(+0.57%)
Nov 11, 2021	274.35	275.42	273.58	275.28	3,482	+0.35(+0.13%)
Nov 10, 2021	275.58			274.93	9,296	-1.20(-0.43%)
Nov 09, 2021	276.98	276.98	275.30	276.13	7,947	-0.85(-0.31%)
Nov 08, 2021	276.17	277.19	274.50	276.98	6,726	+2.25(+0.82%)
Nov 05, 2021	274.82	278.61	274.67	274.72	5,567	-0.13(-0.05%)
Nov 04, 2021	277.98	277.98	274.05	274.85	20,191	-2.42(-0.87%)
Nov 03, 2021	273.19	277.38	269.76	277.28	35,736	+6.04(+2.23%)
Nov 02, 2021	272.98	273.44	270.74	271.24	25,493	-2.74(-1.00%)

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.