Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	145.33		144.08	146.23	563,729	+1.23(+0.85%)
Jan 28, 2022	145.95	145.95	141.37	145.00	416,424	+0.95(+0.66%)
Jan 27, 2022	144.38	147.30	142.51	144.05	441,030	+1.47(+1.03%)
Jan 26, 2022	146.52	148.06	141.88	142.58	497,830	-2.35(-1.62%)
Jan 25, 2022	143.27	145.66	139.44	144.93	432,187	-0.66(-0.45%)
Jan 24, 2022	141.62	146.39	140.61	145.59	471,990	+1.31(+0.91%)
Jan 21, 2022	152.93	152.93	143.87	144.28	465,271	-9.46(-6.15%)
Jan 20, 2022	156.02	159.27	153.56	153.74	374,325	-2.84(-1.81%)
Jan 19, 2022	160.79	160.79	155.59	156.58	281,953	-0.19(-0.12%)
Jan 18, 2022	157.62	157.62	154.94	156.77	198,760	-2.33(-1.46%)
Jan 14, 2022				159.10	0	+0.71(+0.45%)
Jan 13, 2022	160.75	162.49	157.72	158.39	266,271	-2.04(-1.27%)
Jan 12, 2022	159.52	161.20	158.70	160.43	369,897	+3.39(+2.16%)
Jan 11, 2022	154.35	157.15	151.76	157.04	232,658	+1.70(+1.10%)
Jan 10, 2022	158.85	160.80	154.61	155.34	418,990	-3.95(-2.48%)
Jan 07, 2022	159.59	159.99	157.05	159.29	226,033	+1.00(+0.63%)
Jan 06, 2022	160.76	160.76	156.72	158.29	240,732	-1.20(-0.76%)
Jan 05, 2022	157.93	163.31	156.87	159.50	309,564	+3.04(+1.94%)
Jan 04, 2022	155.62	158.59	155.32	156.46	221,732	+2.19(+1.42%)
Jan 03, 2022	155.77	157.10	153.90	154.27	181,533	-0.90(-0.58%)
Dec 31, 2021	154.55	156.03	152.75	155.16	159,656	+0.72(+0.46%)
Dec 30, 2021	156.53	157.18	154.02	154.45	144,018	-1.08(-0.70%)
Dec 29, 2021	153.68	156.00	153.42	155.53	109,400	+1.18(+0.76%)
Dec 28, 2021	153.38	154.70	153.01	154.35	141,201	+0.22(+0.14%)
Dec 27, 2021	151.31	154.31	149.63	154.13	202,029	+2.36(+1.56%)
Dec 23, 2021	151.25	152.33	150.29	151.77	206,521	+0.88(+0.58%)
Dec 22, 2021	149.03	151.25	147.88	150.89	205,455	+2.23(+1.50%)
Dec 21, 2021	147.67	149.24	147.33	148.66	205,743	+1.89(+1.29%)
Dec 20, 2021	150.98	150.99	145.00	146.77	308,664	-5.55(-3.64%)
Dec 17, 2021	150.34	153.41	149.12	152.31	739,593	+1.30(+0.86%)
Dec 16, 2021	150.48	154.59	148.82	151.01	348,419	+2.41(+1.62%)
Dec 15, 2021	148.77	149.03	145.58	148.60	295,106	-1.48(-0.99%)
Dec 14, 2021	150.17	153.00	149.63	150.09	383,692	+0.40(+0.27%)
Dec 13, 2021	152.55	152.55	149.07	149.69	458,709	-1.61(-1.06%)
Dec 10, 2021	152.05	152.05	149.46	151.29	243,564	+1.25(+0.84%)
Dec 09, 2021	148.88	151.16	147.35	150.04	254,241	-0.13(-0.09%)
Dec 08, 2021	151.33	151.71	149.42	150.17	213,430	-0.14(-0.10%)
Dec 07, 2021	149.37	152.69	149.37	150.32	299,054	+3.05(+2.07%)
Dec 06, 2021	145.53	148.15	144.22	147.26	423,770	+2.46(+1.70%)
Dec 03, 2021	147.03	148.59	143.31	144.81	349,689	-1.92(-1.31%)
Dec 02, 2021	144.38	149.26	143.74	146.73	339,472	+3.77(+2.64%)
Dec 01, 2021	144.32	148.42	142.88	142.96	419,205	+0.79(+0.56%)
Nov 30, 2021	149.38	150.01	141.67	142.17	650,143	-7.84(-5.23%)
Nov 29, 2021	152.86	153.02	149.54	150.01	320,168	-1.31(-0.87%)
Nov 26, 2021	148.95	152.68	148.05	151.32	155,576	-3.42(-2.21%)
Nov 24, 2021	156.96	157.81	154.36	154.74	200,850	-2.10(-1.34%)
Nov 23, 2021	157.77	159.52	155.82	156.85	244,394	-0.02(-0.01%)
Nov 22, 2021	154.62	159.68	154.52	156.87	356,665	+2.20(+1.42%)
Nov 19, 2021	153.21	156.47	152.84	154.67	258,150	+1.25(+0.82%)
Nov 18, 2021	151.98	154.17	153.23	153.41	230,505	+1.74(+1.15%)
Nov 17, 2021	155.71	157.34	151.49	151.68	512,111	-6.01(-3.81%)
Nov 16, 2021	157.64	158.55	156.73	157.69	321,146	+0.49(+0.31%)
Nov 15, 2021	158.46	158.98	156.88	157.20	272,342	-1.69(-1.06%)
Nov 12, 2021	158.49	159.84	157.91	158.88	248,045	+0.39(+0.25%)
Nov 11, 2021	157.15	158.90	157.01	158.50	285,744	+2.39(+1.53%)
Nov 10, 2021	157.16			156.10	406,424	-1.97(-1.25%)
Nov 09, 2021	156.38	158.13	156.31	158.08	403,089	+0.99(+0.63%)
Nov 08, 2021	157.84	159.81	156.57	157.09	444,642	+1.57(+1.01%)
Nov 05, 2021	153.72	155.68	153.72	155.51	459,561	+2.36(+1.54%)
Nov 04, 2021	151.22	153.98	151.22	153.15	597,934	+5.13(+3.47%)
Nov 03, 2021	143.49	148.56	143.05	148.02	531,841	+4.72(+3.30%)
Nov 02, 2021	141.43	143.47	141.43	143.29	462,891	+1.18(+0.83%)

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.