Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	147.56	152.93		152.79	362,594	+4.50(+3.03%)
Jan 28, 2022	147.22	148.35	143.51	148.30	561,678	+1.08(+0.74%)
Jan 27, 2022	153.22	154.24	146.38	147.22	305,478	-4.27(-2.82%)
Jan 26, 2022	154.23	157.60	150.39	151.49	315,682	-0.12(-0.08%)
Jan 25, 2022	150.10	152.93	145.86	151.61	379,818	-1.44(-0.94%)
Jan 24, 2022	145.94	153.77	144.74	153.05	405,003	+3.00(+2.00%)
Jan 21, 2022	151.06	153.34	149.47	150.05	369,302	-2.49(-1.63%)
Jan 20, 2022	153.82	157.49	152.33	152.54	461,485	-0.25(-0.16%)
Jan 19, 2022	154.88	155.42	152.47	152.79	327,285	-2.27(-1.46%)
Jan 18, 2022	158.51	159.30	154.56	155.05	202,253	-4.68(-2.93%)
Jan 14, 2022				159.73	0	-0.39(-0.24%)
Jan 13, 2022	158.71	162.65	158.14	160.12	262,275	+1.46(+0.92%)
Jan 12, 2022	160.59	160.90	157.71	158.66	320,532	-0.81(-0.51%)
Jan 11, 2022	159.03	160.31	157.60	159.47	274,552	+1.11(+0.70%)
Jan 10, 2022	161.90	161.90	157.05	158.36	273,779	-3.55(-2.19%)
Jan 07, 2022	160.30	164.43	160.27	161.90	307,149	+2.25(+1.41%)
Jan 06, 2022	159.97	160.62	157.03	159.66	248,271	+1.03(+0.65%)
Jan 05, 2022	163.62	163.62	158.26	158.62	241,618	-3.76(-2.32%)
Jan 04, 2022	161.78	164.42	161.22	162.38	347,560	+2.14(+1.33%)
Jan 03, 2022	159.68	162.35	159.03	160.25	269,803	+1.24(+0.78%)
Dec 31, 2021	157.70	160.34	157.70	159.01	214,304	+0.32(+0.20%)
Dec 30, 2021	159.97	161.85	158.68	158.69	231,007	-1.07(-0.67%)
Dec 29, 2021	158.37	160.46	157.14	159.76	265,399	+1.23(+0.78%)
Dec 28, 2021	157.18	161.19	156.56	158.53	212,755	+0.92(+0.59%)
Dec 27, 2021	155.68	157.92	154.30	157.60	401,451	+0.89(+0.57%)
Dec 23, 2021	156.08	157.03	153.51	156.71	870,933	+2.78(+1.80%)
Dec 22, 2021	147.21	154.83	147.21	153.93	606,529	+4.06(+2.71%)
Dec 21, 2021	142.28	150.34	141.33	149.87	669,442	+10.15(+7.26%)
Dec 20, 2021	137.41	141.07	136.41	139.72	227,636	-0.76(-0.54%)
Dec 17, 2021	138.47	141.45	136.14	140.48	1,014,950	+3.31(+2.41%)
Dec 16, 2021	140.86	143.61	137.13	137.17	469,083	-4.32(-3.06%)
Dec 15, 2021	145.25	145.25	140.07	141.49	481,052	-4.11(-2.82%)
Dec 14, 2021	143.69	147.30	143.69	145.60	433,888	-0.28(-0.19%)
Dec 13, 2021	149.31	149.69	143.85	145.88	446,018	-5.40(-3.57%)
Dec 10, 2021	152.38	154.67	149.71	151.28	225,007	+0.10(+0.07%)
Dec 09, 2021	149.32	152.52	149.32	151.18	197,580	-0.74(-0.49%)
Dec 08, 2021	149.75	153.89	148.91	151.92	246,198	+3.60(+2.43%)
Dec 07, 2021	150.05	151.56	147.43	148.32	278,985	+0.74(+0.50%)
Dec 06, 2021	143.03	149.24	141.89	147.58	384,231	+6.58(+4.67%)
Dec 03, 2021	145.60	146.64	139.40	141.00	305,645	-3.90(-2.69%)
Dec 02, 2021	139.24	146.23	138.31	144.90	665,930	+7.05(+5.12%)
Dec 01, 2021	146.53	148.11	137.73	137.85	487,092	-5.31(-3.71%)
Nov 30, 2021	143.54	145.36	141.18	143.15	335,312	-3.30(-2.25%)
Nov 29, 2021	149.21	149.57	144.30	146.46	313,097	+0.03(+0.02%)
Nov 26, 2021	148.83	149.08	142.59	146.43	454,621	-9.62(-6.17%)
Nov 24, 2021	154.14	156.70	153.64	156.05	127,700	-0.18(-0.11%)
Nov 23, 2021	156.12	157.27	154.50	156.23	141,660	+1.54(+0.99%)
Nov 22, 2021	158.14	158.14	152.82	154.69	272,494	-2.54(-1.62%)
Nov 19, 2021	158.23	159.12	155.11	157.23	208,211	-3.21(-2.00%)
Nov 18, 2021	159.32	160.85	159.75	160.44	232,809	+2.18(+1.37%)
Nov 17, 2021	158.27	158.90	156.12	158.26	289,252	-1.16(-0.73%)
Nov 16, 2021	159.85	160.00	157.03	159.43	232,368	+0.56(+0.35%)
Nov 15, 2021	158.74	159.37	157.82	158.86	199,438	+1.13(+0.72%)
Nov 12, 2021	156.91	158.97	156.91	157.73	152,015	+0.63(+0.40%)
Nov 11, 2021	157.87	158.40	156.15	157.10	155,459	-1.13(-0.71%)
Nov 10, 2021	159.43			158.22	269,881	-0.85(-0.54%)
Nov 09, 2021	158.71	159.90	155.19	159.08	404,973	+1.44(+0.91%)
Nov 08, 2021	161.30	161.30	155.97	157.64	413,999	-2.24(-1.40%)
Nov 05, 2021	157.80	163.21	157.80	159.88	575,471	+6.76(+4.42%)
Nov 04, 2021	154.46	155.71	152.34	153.12	380,241	+0.11(+0.07%)
Nov 03, 2021	150.84	154.97	150.44	153.01	319,203	+1.09(+0.72%)
Nov 02, 2021	152.41	152.89	149.63	151.92	419,275	-1.19(-0.78%)

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.