Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	130.05	134.61		133.86	171,922	+2.88(+2.20%)
Jan 28, 2022	131.18	131.43	127.28	130.98	161,571	+0.50(+0.38%)
Jan 27, 2022	132.83	134.72	129.31	130.49	117,604	-2.18(-1.64%)
Jan 26, 2022	137.65	139.77	131.68	132.67	186,581	-2.94(-2.17%)
Jan 25, 2022	138.65	138.65	133.97	135.61	161,948	-4.09(-2.93%)
Jan 24, 2022	134.40	140.54	133.78	139.71	224,284	+3.43(+2.52%)
Jan 21, 2022	138.08	140.57	136.03	136.28	289,774	-1.60(-1.16%)
Jan 20, 2022	142.53	144.38	137.40	137.87	200,865	-4.83(-3.38%)
Jan 19, 2022	145.26	146.11	142.50	142.70	73,822	-2.56(-1.76%)
Jan 18, 2022	146.24	147.56	145.00	145.26	119,387	-2.84(-1.91%)
Jan 14, 2022				148.10	0	-1.16(-0.78%)
Jan 13, 2022	150.42	152.96	149.02	149.26	60,776	+0.13(+0.09%)
Jan 12, 2022	150.63	152.17	149.12	149.13	108,993	-1.19(-0.79%)
Jan 11, 2022	146.30	151.60	143.62	150.32	95,099	+4.41(+3.02%)
Jan 10, 2022	147.97	147.97	143.28	145.91	185,885	-2.91(-1.95%)
Jan 07, 2022	153.09	153.62	148.70	148.81	85,848	-4.81(-3.13%)
Jan 06, 2022	157.69	157.98	153.26	153.62	79,554	-3.36(-2.14%)
Jan 05, 2022	160.06	161.30	156.81	156.98	134,962	-3.94(-2.45%)
Jan 04, 2022	155.08	161.90	155.08	160.92	198,609	+5.93(+3.83%)
Jan 03, 2022	152.36	156.26	152.36	154.99	107,071	+2.73(+1.79%)
Dec 31, 2021	151.81	154.54	149.59	152.26	112,554	-0.30(-0.19%)
Dec 30, 2021	152.02	154.77	151.95	152.56	82,166	+0.26(+0.17%)
Dec 29, 2021	152.32	153.40	150.56	152.30	58,606	+0.15(+0.10%)
Dec 28, 2021	152.84	153.38	151.10	152.15	84,219	-0.42(-0.27%)
Dec 27, 2021	150.97	153.37	149.23	152.57	65,297	+0.86(+0.57%)
Dec 23, 2021	152.30	153.26	150.97	151.71	86,877	+0.31(+0.20%)
Dec 22, 2021	149.59	152.44	149.47	151.40	133,261	+0.69(+0.46%)
Dec 21, 2021	146.83	150.98	146.83	150.70	122,905	+4.64(+3.18%)
Dec 20, 2021	147.27	147.27	143.26	146.06	132,130	-3.24(-2.17%)
Dec 17, 2021	149.55	154.02	149.21	149.31	358,369	-2.42(-1.59%)
Dec 16, 2021	157.47	157.98	149.79	151.72	143,534	-4.66(-2.98%)
Dec 15, 2021	155.29	156.99	152.20	156.39	243,335	+1.09(+0.70%)
Dec 14, 2021	155.26	157.66	153.78	155.29	120,753	-0.87(-0.56%)
Dec 13, 2021	159.52	160.01	156.17	156.17	102,851	-4.45(-2.77%)
Dec 10, 2021	158.96	161.77	156.50	160.62	123,768	+3.63(+2.31%)
Dec 09, 2021	159.09	160.65	156.32	156.99	217,459	-3.42(-2.13%)
Dec 08, 2021	161.79	162.00	159.57	160.41	125,087	-0.31(-0.19%)
Dec 07, 2021	162.03	163.03	159.92	160.72	146,504	+1.16(+0.73%)
Dec 06, 2021	158.85	162.00	157.73	159.56	151,225	+3.43(+2.20%)
Dec 03, 2021	160.79	161.10	154.62	156.13	131,457	-4.71(-2.93%)
Dec 02, 2021	156.44	161.76	156.03	160.84	123,988	+7.86(+5.14%)
Dec 01, 2021	160.79	161.59	152.79	152.98	166,409	-3.36(-2.15%)
Nov 30, 2021	160.99	161.13	154.55	156.34	137,038	-5.90(-3.63%)
Nov 29, 2021	164.68	165.14	161.38	162.23	104,821	+0.36(+0.22%)
Nov 26, 2021	162.55	163.17	159.54	161.88	96,052	-6.32(-3.76%)
Nov 24, 2021	168.85	170.24	167.73	168.20	51,007	-2.02(-1.19%)
Nov 23, 2021	170.21	171.48	168.25	170.22	147,648	-0.21(-0.12%)
Nov 22, 2021	173.68	175.95	170.10	170.43	206,577	-1.61(-0.93%)
Nov 19, 2021	167.31	172.05	167.31	172.03	116,424	+3.32(+1.97%)
Nov 18, 2021	167.68	168.71	164.95	168.71	310,516	+1.15(+0.69%)
Nov 17, 2021	166.22	167.73	163.73	167.56	107,094	+1.28(+0.77%)
Nov 16, 2021	166.10	167.38	164.17	166.28	67,424	+0.69(+0.42%)
Nov 15, 2021	164.66	166.39	163.10	165.59	103,028	+2.05(+1.25%)
Nov 12, 2021	165.68	167.09	163.21	163.54	106,992	-2.00(-1.21%)
Nov 11, 2021	170.36	170.98	164.86	165.54	87,543	-4.38(-2.58%)
Nov 10, 2021	167.53	170.31		169.92	153,439	+1.33(+0.79%)
Nov 09, 2021	166.12	169.08	165.88	168.59	93,712	+1.79(+1.08%)
Nov 08, 2021	166.02	167.34	164.64	166.80	85,914	+2.78(+1.70%)
Nov 05, 2021	162.63	165.47	161.72	164.02	144,781	+3.50(+2.18%)
Nov 04, 2021	157.10	161.42	157.10	160.52	168,476	+4.46(+2.86%)
Nov 03, 2021	149.67	157.22	145.96	156.06	212,571	+5.44(+3.61%)
Nov 02, 2021	152.76	154.08	150.10	150.62	94,131	-2.56(-1.67%)

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.