Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	131.68	140.75		140.15	738,338	+10.65(+8.22%)
Jan 28, 2022	127.82	129.94	122.02	129.50	658,682	+1.70(+1.33%)
Jan 27, 2022	139.33	139.33	127.22	127.80	652,000	-5.51(-4.13%)
Jan 26, 2022	138.60	142.14	130.49	133.31	597,029	-0.08(-0.06%)
Jan 25, 2022	133.19	138.60	131.66	133.39	670,266	-6.75(-4.82%)
Jan 24, 2022	128.94	140.95	126.17	140.14	1,008,111	+5.19(+3.85%)
Jan 21, 2022	136.34	143.95	134.44	134.95	762,148	-3.47(-2.51%)
Jan 20, 2022	142.74	148.47	138.06	138.42	714,633	-1.60(-1.14%)
Jan 19, 2022	145.23	148.46	139.53	140.02	460,846	-4.88(-3.37%)
Jan 18, 2022	151.51	153.74	144.04	144.90	558,727	-10.92(-7.01%)
Jan 14, 2022				155.82	0	+0.13(+0.08%)
Jan 13, 2022	163.83	165.49	154.85	155.69	619,055	-5.07(-3.15%)
Jan 12, 2022	164.26	170.95	158.20	160.76	1,016,697	+3.71(+2.36%)
Jan 11, 2022	154.00	158.63	150.06	157.05	536,905	+2.58(+1.67%)
Jan 10, 2022	153.50	154.51	146.25	154.47	1,192,184	-3.13(-1.99%)
Jan 07, 2022	167.52	169.29	156.48	157.60	1,284,074	-10.94(-6.49%)
Jan 06, 2022	166.45	171.31	162.16	168.54	1,210,827	+3.14(+1.90%)
Jan 05, 2022	197.77	198.08	165.37	165.40	2,297,823	-39.64(-19.33%)
Jan 04, 2022	216.66	220.14	196.11	205.04	1,374,147	-11.12(-5.14%)
Jan 03, 2022	205.00	217.62	205.00	216.16	1,057,170	+13.27(+6.54%)
Dec 31, 2021	201.30	206.00	201.30	202.89	357,115	+1.70(+0.84%)
Dec 30, 2021	203.54	207.20	200.93	201.19	221,771	-3.57(-1.74%)
Dec 29, 2021	201.54	205.35	200.01	204.76	235,030	+1.05(+0.52%)
Dec 28, 2021	211.39	211.53	200.87	203.71	358,639	-5.69(-2.72%)
Dec 27, 2021	201.10	211.10	201.10	209.40	412,059	+8.82(+4.40%)
Dec 23, 2021	196.06	202.79	195.50	200.58	353,325	+3.23(+1.64%)
Dec 22, 2021	196.36	199.50	191.91	197.35	602,975	+1.48(+0.75%)
Dec 21, 2021	190.05	196.15	187.38	195.87	607,886	+11.32(+6.14%)
Dec 20, 2021	174.05	187.65	171.89	184.55	779,600	+3.95(+2.19%)
Dec 17, 2021	176.32	188.13	173.51	180.60	1,276,002	+0.97(+0.54%)
Dec 16, 2021	210.02	211.92	176.26	179.63	1,895,762	-29.94(-14.29%)
Dec 15, 2021	195.84	210.06	192.01	209.57	796,132	+14.35(+7.35%)
Dec 14, 2021	193.63	198.73	190.00	195.22	498,399	-3.39(-1.71%)
Dec 13, 2021	208.72	208.72	195.35	198.61	560,136	-9.20(-4.43%)
Dec 10, 2021	216.00	216.00	203.71	207.81	517,058	+0.18(+0.08%)
Dec 09, 2021	215.10	221.89	204.96	207.63	600,273	-9.12(-4.21%)
Dec 08, 2021	216.01	218.93	209.05	216.75	624,105	+0.09(+0.04%)
Dec 07, 2021	205.00	224.86	204.23	216.66	1,483,062	+21.89(+11.24%)
Dec 06, 2021	190.72	198.25	182.66	194.77	915,695	+1.25(+0.65%)
Dec 03, 2021	203.85	205.72	186.00	193.52	1,088,357	-6.83(-3.41%)
Dec 02, 2021	200.24	207.59	191.46	200.35	1,578,200	-4.54(-2.22%)
Dec 01, 2021	206.10	227.59	203.23	204.89	5,093,247	+25.37(+14.13%)
Nov 30, 2021	181.45	185.76	174.40	179.52	1,515,642	-2.33(-1.28%)
Nov 29, 2021	180.00	184.15	174.38	181.85	936,163	+9.64(+5.60%)
Nov 26, 2021	175.00	179.39	170.78	172.21	332,268	-9.00(-4.97%)
Nov 24, 2021	176.90	181.92	173.97	181.21	292,596	+1.15(+0.64%)
Nov 23, 2021	179.09	184.95	173.70	180.06	530,412	-1.27(-0.70%)
Nov 22, 2021	190.28	196.00	175.46	181.33	930,827	-7.36(-3.90%)
Nov 19, 2021	189.50	191.60	187.17	188.69	391,501	-1.13(-0.60%)
Nov 18, 2021	189.75	191.53	189.77	189.82	514,414	+0.63(+0.33%)
Nov 17, 2021	196.83	196.83	189.01	189.19	644,971	-7.23(-3.68%)
Nov 16, 2021	187.69	197.00	185.00	196.42	416,169	+6.16(+3.24%)
Nov 15, 2021	198.49	198.49	187.50	190.26	621,764	-5.19(-2.66%)
Nov 12, 2021	195.34	196.94	191.85	195.45	397,985	+2.22(+1.15%)
Nov 11, 2021	187.99	194.47	187.41	193.23	470,839	+8.97(+4.87%)
Nov 10, 2021	195.61			184.26	1,461,194	-17.49(-8.67%)
Nov 09, 2021	203.76	207.00	197.04	201.75	486,474	-1.55(-0.76%)
Nov 08, 2021	198.00	205.61	196.13	203.30	658,442	+9.32(+4.80%)
Nov 05, 2021	197.64	201.39	193.23	193.98	503,074	-2.39(-1.22%)
Nov 04, 2021	195.02	200.03	194.02	196.37	517,739	+2.50(+1.29%)
Nov 03, 2021	190.60	195.91	189.38	193.87	503,127	+4.15(+2.19%)
Nov 02, 2021	189.37	193.94	187.71	189.72	474,860	-1.08(-0.57%)

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.