Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	160.45	169.99		169.26	21,902	+4.71(+2.86%)
Jan 28, 2022	162.40	165.42	160.49	164.54	7,968	+3.08(+1.91%)
Jan 27, 2022	159.94	163.26	159.94	161.46	7,792	-0.41(-0.25%)
Jan 26, 2022	165.41	166.18	161.87	161.87	9,495	+0.45(+0.28%)
Jan 25, 2022	161.33	161.62	160.50	161.42	10,506	-2.54(-1.55%)
Jan 24, 2022	159.80	164.84	159.80	163.96	9,932	+2.34(+1.45%)
Jan 21, 2022	163.09	164.78	161.23	161.62	16,329	-3.41(-2.07%)
Jan 20, 2022	169.24	169.24	165.03	165.03	6,959	-2.85(-1.70%)
Jan 19, 2022	169.91	169.91	167.68	167.88	6,985	-0.11(-0.06%)
Jan 18, 2022	165.86	169.16	165.86	167.99	6,325	+0.33(+0.19%)
Jan 14, 2022				167.66	0	-0.58(-0.34%)
Jan 13, 2022	169.52	169.52	167.24	168.24	9,351	-0.28(-0.17%)
Jan 12, 2022	171.89	172.24	167.67	168.52	7,682	-1.63(-0.96%)
Jan 11, 2022	170.57	171.89	169.64	170.16	8,080	-1.38(-0.80%)
Jan 10, 2022	171.30	171.53	170.49	171.53	4,535	+0.24(+0.14%)
Jan 07, 2022	170.45	172.76	170.45	171.29	5,876	+0.22(+0.13%)
Jan 06, 2022	171.88	172.16	171.07	171.07	3,674	-3.05(-1.75%)
Jan 05, 2022	174.02	176.65	173.38	174.12	3,943	-1.99(-1.13%)
Jan 04, 2022	178.06	178.06	175.83	176.11	4,415	+0.26(+0.15%)
Jan 03, 2022	175.21	177.26	174.04	175.85	9,711	-0.19(-0.11%)
Dec 31, 2021	174.85	176.46	170.66	176.04	5,311	+2.03(+1.17%)
Dec 30, 2021	176.02	176.02	172.37	174.01	5,066	-0.46(-0.26%)
Dec 29, 2021	176.42	176.57	172.52	174.47	7,472	-2.75(-1.55%)
Dec 28, 2021	175.28	178.55	175.28	177.22	7,333	+1.92(+1.10%)
Dec 27, 2021	172.59	177.50	170.67	175.30	7,743	-0.37(-0.21%)
Dec 23, 2021	174.37	175.68	173.51	175.68	6,009	+4.11(+2.39%)
Dec 22, 2021	169.13	171.57	169.13	171.57	3,299	-0.59(-0.34%)
Dec 21, 2021	171.16	172.79	170.29	172.16	11,744	+4.30(+2.56%)
Dec 20, 2021	169.96	170.32	164.95	167.85	12,243	-3.44(-2.01%)
Dec 17, 2021	180.40	180.96	171.27	171.29	38,642	-7.62(-4.26%)
Dec 16, 2021	173.93	180.90	173.93	178.91	6,696	+1.26(+0.71%)
Dec 15, 2021	176.43	179.40	175.55	177.65	6,377	+1.19(+0.67%)
Dec 14, 2021	176.93	177.66	167.20	176.46	15,060	-0.44(-0.25%)
Dec 13, 2021	176.74	177.87	176.07	176.90	12,173	-1.90(-1.06%)
Dec 10, 2021	180.66	182.61	178.80	178.80	5,397	-0.43(-0.24%)
Dec 09, 2021	181.53	181.62	179.21	179.23	6,012	-2.18(-1.20%)
Dec 08, 2021	179.50	184.79	179.50	181.40	6,729	+1.04(+0.58%)
Dec 07, 2021	177.28	181.32	177.28	180.36	8,702	+3.53(+1.99%)
Dec 06, 2021	177.11	180.98	176.74	176.84	9,915	+1.81(+1.04%)
Dec 03, 2021	178.08	178.08	172.95	175.02	10,645	-1.69(-0.95%)
Dec 02, 2021	174.30	177.63	172.68	176.71	10,594	+3.56(+2.06%)
Dec 01, 2021	176.74	179.42	171.12	173.15	9,419	-0.95(-0.55%)
Nov 30, 2021	178.47	178.47	173.85	174.10	19,424	-6.45(-3.57%)
Nov 29, 2021	184.30	186.07	180.55	180.55	11,822	+0.36(+0.20%)
Nov 26, 2021	190.40	190.40	179.49	180.19	14,516	-11.25(-5.88%)
Nov 24, 2021	189.60	194.43	187.11	191.44	40,320	+1.18(+0.62%)
Nov 23, 2021	184.50	190.32	183.97	190.26	29,915	+7.07(+3.86%)
Nov 22, 2021	181.63	185.46	181.63	183.19	12,394	+1.80(+0.99%)
Nov 19, 2021	181.53	182.81	180.45	181.39	8,023	-1.04(-0.57%)
Nov 18, 2021	182.15	182.15	182.02	182.44	18,967	+0.30(+0.16%)
Nov 17, 2021	180.71	182.14	179.25	182.14	7,618	+0.03(+0.02%)
Nov 16, 2021	180.49	182.10	180.42	182.10	4,577	+2.74(+1.53%)
Nov 15, 2021	179.66	180.66	179.30	179.36	6,673	-1.32(-0.73%)
Nov 12, 2021	179.70	180.69	176.35	180.69	7,704	+1.85(+1.04%)
Nov 11, 2021	179.68	181.43	178.84	178.84	17,622	-0.91(-0.51%)
Nov 10, 2021	179.66	180.14		179.75	6,111	-0.30(-0.17%)
Nov 09, 2021	180.57	180.99	177.31	180.04	10,407	+0.01(+0.00%)
Nov 08, 2021	182.16	182.16	178.92	180.03	7,749	-2.03(-1.11%)
Nov 05, 2021	180.85	185.57	179.94	182.06	16,974	+3.22(+1.80%)
Nov 04, 2021	178.03	178.84	174.90	178.84	6,371	-1.73(-0.96%)
Nov 03, 2021	180.01	181.07	178.01	180.57	7,457	-2.11(-1.16%)
Nov 02, 2021	184.62	185.91	178.93	182.68	11,328	-1.12(-0.61%)

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.