Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	148.15	150.92		150.81	2,303,270	+1.66(+1.11%)
Jan 28, 2022	147.12	149.27	144.34	149.16	2,457,650	+1.21(+0.82%)
Jan 27, 2022	152.70	153.26	146.85	147.95	1,764,117	-2.68(-1.78%)
Jan 26, 2022	151.48	153.51	148.81	150.63	2,126,287	+0.76(+0.51%)
Jan 25, 2022	150.47	151.30	145.96	149.87	2,612,559	-3.12(-2.04%)
Jan 24, 2022	149.97	153.52	146.50	153.00	2,746,381	+0.17(+0.11%)
Jan 21, 2022	153.59	155.87	151.94	152.82	2,355,264	-0.49(-0.32%)
Jan 20, 2022	156.11	157.37	153.04	153.32	2,171,854	-2.22(-1.43%)
Jan 19, 2022	158.77	159.10	155.35	155.54	2,487,853	-3.08(-1.94%)
Jan 18, 2022	160.41	161.04	156.77	158.62	2,213,310	-4.08(-2.51%)
Jan 14, 2022				162.71	0	-0.25(-0.15%)
Jan 13, 2022	163.29	164.01	162.18	162.95	1,403,526	-0.27(-0.16%)
Jan 12, 2022	161.04	163.73	160.59	163.22	2,083,583	+3.52(+2.21%)
Jan 11, 2022	158.97	159.95	156.73	159.70	1,129,930	+1.28(+0.81%)
Jan 10, 2022	158.51	158.87	154.97	158.42	1,992,147	-1.36(-0.85%)
Jan 07, 2022	161.35	162.67	159.74	159.78	2,184,848	-1.49(-0.92%)
Jan 06, 2022	160.78	162.53	160.31	161.27	1,506,188	+0.38(+0.24%)
Jan 05, 2022	163.63	164.60	160.72	160.89	1,805,896	-2.33(-1.43%)
Jan 04, 2022	161.48	164.00	160.72	163.22	2,169,687	+2.66(+1.66%)
Jan 03, 2022	165.06	165.06	159.85	160.55	1,373,154	-3.96(-2.41%)
Dec 31, 2021	162.75	165.33	162.75	164.51	880,929	+1.33(+0.82%)
Dec 30, 2021	163.81	164.23	163.01	163.18	929,063	-0.28(-0.17%)
Dec 29, 2021	163.40	163.85	162.29	163.46	1,541,564	+0.48(+0.30%)
Dec 28, 2021	162.42	163.50	162.12	162.97	706,207	+0.50(+0.31%)
Dec 27, 2021	160.82	162.53	159.67	162.47	767,618	+2.50(+1.57%)
Dec 23, 2021	159.23	161.05	159.12	159.96	905,403	+1.24(+0.78%)
Dec 22, 2021	158.74	159.62	158.33	158.73	1,323,367	-0.48(-0.30%)
Dec 21, 2021	157.47	159.33	156.50	159.20	2,115,776	+3.03(+1.94%)
Dec 20, 2021	155.47	156.64	153.41	156.18	2,255,084	-0.96(-0.61%)
Dec 17, 2021	160.43	161.34	156.80	157.14	2,801,340	-3.55(-2.21%)
Dec 16, 2021	162.47	163.02	159.87	160.69	1,474,401	-0.44(-0.27%)
Dec 15, 2021	158.16	161.35	157.45	161.12	2,378,065	+4.21(+2.68%)
Dec 14, 2021	160.32	161.21	154.74	156.92	2,981,269	-4.63(-2.86%)
Dec 13, 2021	162.44	163.11	160.69	161.54	1,679,554	-0.72(-0.45%)
Dec 10, 2021	161.42	162.68	161.01	162.27	1,505,126	+1.78(+1.11%)
Dec 09, 2021	161.62	161.83	159.41	160.49	1,937,973	-1.27(-0.78%)
Dec 08, 2021	162.68	163.21	159.95	161.75	2,087,241	-0.64(-0.39%)
Dec 07, 2021	163.90	166.08	162.07	162.39	1,979,759	+0.72(+0.45%)
Dec 06, 2021	159.72	162.46	158.53	161.67	1,821,019	+3.23(+2.04%)
Dec 03, 2021	159.29	160.02	156.57	158.44	1,429,491	-0.18(-0.11%)
Dec 02, 2021	154.31	159.48	154.31	158.62	1,484,513	+4.91(+3.20%)
Dec 01, 2021	157.53	159.22	153.61	153.71	2,045,398	-0.56(-0.36%)
Nov 30, 2021	158.09	158.89	153.62	154.27	4,461,664	-5.06(-3.18%)
Nov 29, 2021	161.24	161.50	157.50	159.34	2,173,179	-0.12(-0.08%)
Nov 26, 2021	158.63	160.10	156.51	159.46	1,177,628	-3.28(-2.01%)
Nov 24, 2021	163.22	163.95	161.99	162.73	1,298,343	-1.54(-0.94%)
Nov 23, 2021	163.75	164.63	163.05	164.28	1,107,504	+0.24(+0.15%)
Nov 22, 2021	165.05	166.50	163.92	164.04	1,318,139	+0.02(+0.01%)
Nov 19, 2021	165.05	165.46	163.66	164.02	1,401,529	-0.97(-0.59%)
Nov 18, 2021	164.84	165.24	164.60	164.99	946,313	+0.21(+0.13%)
Nov 17, 2021	165.45	165.45	163.27	164.78	1,504,255	-0.67(-0.40%)
Nov 16, 2021	164.44	167.27	164.13	165.45	1,369,091	+1.01(+0.61%)
Nov 15, 2021	163.72	164.88	163.31	164.44	1,071,066	+0.89(+0.55%)
Nov 12, 2021	162.27	164.04	160.71	163.54	1,248,390	+1.79(+1.11%)
Nov 11, 2021	163.76	163.86	161.36	161.75	1,214,326	-1.86(-1.13%)
Nov 10, 2021	165.59			163.61	1,380,808	-1.93(-1.17%)
Nov 09, 2021	164.81	166.09	164.38	165.54	1,093,962	+0.89(+0.54%)
Nov 08, 2021	165.23	165.68	163.30	164.65	1,788,673	+2.29(+1.41%)
Nov 05, 2021	163.90	164.40	161.39	162.36	1,284,631	-0.65(-0.40%)
Nov 04, 2021	162.00	164.03	161.68	163.00	1,210,833	+2.36(+1.47%)
Nov 03, 2021	160.78	163.03	158.59	160.64	2,061,517	-2.03(-1.25%)
Nov 02, 2021	157.47	163.25	156.39	162.67	2,529,781	+6.91(+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.