Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	149.09	151.88		151.78	2,288,701	+1.67(+1.11%)
Jan 28, 2022	148.06	150.22	145.26	150.11	2,442,104	+1.22(+0.82%)
Jan 27, 2022	153.67	154.24	147.78	148.89	1,752,958	-2.70(-1.78%)
Jan 26, 2022	152.45	154.49	149.75	151.59	2,112,837	+0.77(+0.51%)
Jan 25, 2022	151.43	152.26	146.89	150.83	2,596,033	-3.14(-2.04%)
Jan 24, 2022	150.92	154.50	147.44	153.97	2,729,008	+0.17(+0.11%)
Jan 21, 2022	154.57	156.86	152.91	153.80	2,340,366	-0.50(-0.32%)
Jan 20, 2022	157.10	158.38	154.02	154.29	2,158,116	-2.23(-1.43%)
Jan 19, 2022	159.78	160.11	156.34	156.53	2,472,116	-3.10(-1.94%)
Jan 18, 2022	161.43	162.06	157.77	159.63	2,199,309	-4.11(-2.51%)
Jan 14, 2022				163.74	0	-0.25(-0.15%)
Jan 13, 2022	164.34	165.05	163.21	163.99	1,394,648	-0.27(-0.16%)
Jan 12, 2022	162.06	164.78	161.61	164.26	2,070,404	+3.54(+2.21%)
Jan 11, 2022	159.99	160.97	157.73	160.71	1,122,782	+1.28(+0.81%)
Jan 10, 2022	159.52	159.88	155.96	159.43	1,979,545	-1.37(-0.85%)
Jan 07, 2022	162.38	163.70	160.76	160.80	2,171,027	-1.49(-0.92%)
Jan 06, 2022	161.81	163.57	161.33	162.29	1,496,660	+0.38(+0.24%)
Jan 05, 2022	164.67	165.65	161.74	161.91	1,794,473	-2.35(-1.43%)
Jan 04, 2022	162.50	165.04	161.75	164.26	2,155,962	+2.68(+1.66%)
Jan 03, 2022	166.11	166.11	160.87	161.58	1,364,468	-3.99(-2.41%)
Dec 31, 2021	163.79	166.38	163.79	165.56	875,356	+1.34(+0.82%)
Dec 30, 2021	164.85	165.27	164.05	164.22	923,187	-0.28(-0.17%)
Dec 29, 2021	164.44	164.89	163.32	164.50	1,531,813	+0.49(+0.30%)
Dec 28, 2021	163.45	164.54	163.16	164.01	701,740	+0.51(+0.31%)
Dec 27, 2021	161.84	163.57	160.69	163.50	762,762	+2.52(+1.56%)
Dec 23, 2021	160.24	162.07	160.13	160.98	899,676	+1.25(+0.78%)
Dec 22, 2021	159.75	160.64	159.33	159.74	1,314,996	-0.48(-0.30%)
Dec 21, 2021	158.47	160.34	157.50	160.22	2,102,392	+3.05(+1.94%)
Dec 20, 2021	156.46	157.64	154.39	157.17	2,240,820	-0.97(-0.61%)
Dec 17, 2021	161.45	162.37	157.80	158.14	2,783,620	-3.57(-2.21%)
Dec 16, 2021	163.50	164.06	160.89	161.71	1,465,075	-0.44(-0.27%)
Dec 15, 2021	159.17	162.38	158.45	162.15	2,363,023	+4.23(+2.68%)
Dec 14, 2021	161.34	162.23	155.72	157.92	2,962,411	-4.66(-2.86%)
Dec 13, 2021	163.47	164.15	161.71	162.57	1,668,930	-0.73(-0.45%)
Dec 10, 2021	162.45	163.71	162.04	163.30	1,495,605	+1.79(+1.11%)
Dec 09, 2021	162.65	162.86	160.42	161.51	1,925,714	-1.27(-0.78%)
Dec 08, 2021	163.71	164.25	160.97	162.78	2,074,038	-0.64(-0.39%)
Dec 07, 2021	164.94	167.14	163.10	163.43	1,967,236	+0.73(+0.45%)
Dec 06, 2021	160.74	163.49	159.53	162.70	1,809,500	+3.25(+2.04%)
Dec 03, 2021	160.30	161.04	157.57	159.45	1,420,448	-0.18(-0.11%)
Dec 02, 2021	155.29	160.49	155.29	159.63	1,475,123	+4.94(+3.20%)
Dec 01, 2021	158.53	160.24	154.59	154.69	2,032,460	-0.56(-0.36%)
Nov 30, 2021	159.09	159.90	154.60	155.25	4,433,441	-5.10(-3.18%)
Nov 29, 2021	162.26	162.52	158.50	160.35	2,159,432	-0.12(-0.08%)
Nov 26, 2021	159.64	161.12	157.50	160.47	1,170,179	-3.30(-2.01%)
Nov 24, 2021	164.26	164.99	163.02	163.77	1,290,130	-1.55(-0.94%)
Nov 23, 2021	164.79	165.68	164.09	165.32	1,100,498	+0.24(+0.14%)
Nov 22, 2021	166.10	167.56	164.96	165.08	1,309,801	+0.02(+0.01%)
Nov 19, 2021	166.10	166.51	164.70	165.06	1,392,663	-0.98(-0.59%)
Nov 18, 2021	165.89	166.29	165.65	166.04	940,327	+0.21(+0.13%)
Nov 17, 2021	166.50	166.50	164.31	165.83	1,494,740	-0.67(-0.40%)
Nov 16, 2021	165.48	168.34	165.18	166.50	1,360,430	+1.02(+0.61%)
Nov 15, 2021	164.77	165.94	164.35	165.48	1,064,290	+0.90(+0.55%)
Nov 12, 2021	163.30	165.08	161.73	164.58	1,240,494	+1.80(+1.11%)
Nov 11, 2021	164.80	164.90	162.39	162.78	1,206,645	-1.87(-1.13%)
Nov 10, 2021	166.64			164.65	1,372,073	-1.94(-1.17%)
Nov 09, 2021	165.86	167.15	165.42	166.60	1,087,042	+0.90(+0.54%)
Nov 08, 2021	166.28	166.74	164.34	165.70	1,777,359	+2.31(+1.41%)
Nov 05, 2021	164.94	165.44	162.42	163.39	1,276,505	-0.65(-0.40%)
Nov 04, 2021	163.03	165.07	162.71	164.04	1,203,173	+2.38(+1.47%)
Nov 03, 2021	161.81	164.07	159.60	161.66	2,048,477	-2.04(-1.25%)
Nov 02, 2021	158.47	164.29	157.38	163.71	2,513,778	+6.95(+4.44%)

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.