Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	182.16	183.86		183.81	888,616	+0.92(+0.50%)
Jan 28, 2022	180.07	182.70	178.28	182.89	258,889	+2.21(+1.22%)
Jan 27, 2022	181.30	183.66	180.19	180.68	194,762	+0.48(+0.27%)
Jan 26, 2022	180.97	182.53	178.80	180.20	1,130,304	-1.21(-0.67%)
Jan 25, 2022	182.60	182.60	179.33	181.41	229,430	-2.47(-1.34%)
Jan 24, 2022	182.95	184.01	179.82	183.88	331,371	+0.01(+0.01%)
Jan 21, 2022	184.50	186.32	183.59	183.87	236,147	-0.20(-0.11%)
Jan 20, 2022	185.36	186.83	183.90	184.07	164,489	-1.43(-0.77%)
Jan 19, 2022	185.16	186.83	185.16	185.50	420,488	+0.53(+0.28%)
Jan 18, 2022	186.40	186.58	184.29	184.97	277,421	-2.60(-1.39%)
Jan 14, 2022				187.57	0	+0.28(+0.15%)
Jan 13, 2022	186.94	187.71	186.63	187.29	154,504	+0.52(+0.28%)
Jan 12, 2022	186.81	186.99	186.25	186.78	285,849	-0.20(-0.11%)
Jan 11, 2022	186.88	186.97	184.79	186.97	156,431	+0.04(+0.02%)
Jan 10, 2022	188.16	188.35	186.29	186.94	418,333	-1.42(-0.75%)
Jan 07, 2022	187.84	189.08	187.59	188.35	201,279	+0.48(+0.25%)
Jan 06, 2022	188.24	189.23	187.80	187.87	169,937	-0.46(-0.24%)
Jan 05, 2022	188.60	190.18	188.32	188.34	181,691	-0.33(-0.17%)
Jan 04, 2022	187.87	189.29	187.87	188.66	150,775	+0.93(+0.49%)
Jan 03, 2022	186.81	187.80	185.39	187.73	258,894	+0.05(+0.03%)
Dec 31, 2021	186.49	187.93	186.32	187.69	88,001	+1.20(+0.64%)
Dec 30, 2021	187.25	187.52	186.35	186.49	82,141	-0.09(-0.05%)
Dec 29, 2021	186.30	187.25	186.05	186.58	267,626	+0.55(+0.29%)
Dec 28, 2021	184.90	186.16	184.78	186.03	149,429	+1.02(+0.55%)
Dec 27, 2021	183.22	185.01	183.22	185.01	72,816	+1.86(+1.02%)
Dec 23, 2021	183.12	183.57	182.89	183.15	118,989	+0.49(+0.27%)
Dec 22, 2021	181.51	182.70	180.84	182.66	94,166	+0.93(+0.51%)
Dec 21, 2021	181.72	181.82	180.56	181.73	196,967	+0.20(+0.11%)
Dec 20, 2021	180.19	181.56	179.85	181.54	185,968	-0.04(-0.02%)
Dec 17, 2021	183.68	184.16	181.48	181.57	384,391	-2.45(-1.33%)
Dec 16, 2021	183.37	184.85	183.03	184.03	158,414	+0.77(+0.42%)
Dec 15, 2021	181.37	183.47	181.36	183.26	131,001	+1.94(+1.07%)
Dec 14, 2021	181.00	181.48	180.40	181.32	99,414	-0.04(-0.02%)
Dec 13, 2021	179.25	181.89	179.00	181.36	126,840	+2.01(+1.12%)
Dec 10, 2021	177.40	179.50	177.40	179.34	99,275	+2.87(+1.63%)
Dec 09, 2021	175.94	177.04	175.79	176.47	52,782	+0.07(+0.04%)
Dec 08, 2021	176.95	177.50	174.98	176.40	547,653	-0.54(-0.31%)
Dec 07, 2021	177.17	177.76	176.67	176.94	85,890	+0.57(+0.32%)
Dec 06, 2021	174.47	177.02	174.45	176.37	404,507	+3.00(+1.73%)
Dec 03, 2021	172.59	173.41	171.87	173.38	91,544	+1.68(+0.98%)
Dec 02, 2021	170.09	172.59	170.09	171.70	105,752	+2.06(+1.22%)
Dec 01, 2021	171.89	173.33	169.64	169.64	424,687	-1.12(-0.66%)
Nov 30, 2021	174.73	174.73	170.57	170.76	188,143	-4.63(-2.64%)
Nov 29, 2021	175.31	176.10	174.48	175.38	84,470	+0.67(+0.38%)
Nov 26, 2021	175.88	176.71	174.43	174.71	99,205	-2.72(-1.53%)
Nov 24, 2021	177.75	177.75	176.68	177.43	73,626	-0.56(-0.31%)
Nov 23, 2021	177.00	178.15	176.56	177.99	112,691	+1.00(+0.56%)
Nov 22, 2021	175.68	177.88	175.59	176.99	98,963	+1.68(+0.96%)
Nov 19, 2021	176.44	176.44	175.29	175.31	86,301	-0.82(-0.47%)
Nov 18, 2021	176.34	176.10	175.91	176.13	114,623	-0.62(-0.35%)
Nov 17, 2021	177.16	177.25	176.38	176.76	447,192	-0.42(-0.24%)
Nov 16, 2021	178.05	178.46	177.18	177.18	73,152	-0.95(-0.53%)
Nov 15, 2021	177.53	178.25	177.30	178.13	97,902	+0.94(+0.53%)
Nov 12, 2021	177.62	178.10	177.06	177.19	176,040	-0.01(-0.01%)
Nov 11, 2021	177.34	177.34	176.75	177.19	288,117	-0.06(-0.03%)
Nov 10, 2021	176.98			177.25	103,321	+0.43(+0.24%)
Nov 09, 2021	176.70	177.11	175.88	176.82	75,075	+0.33(+0.19%)
Nov 08, 2021	177.88	178.14	175.77	176.50	124,847	-1.33(-0.75%)
Nov 05, 2021	177.27	178.12	177.27	177.83	544,768	+1.00(+0.56%)
Nov 04, 2021	176.18	176.94	175.96	176.83	152,297	+0.37(+0.21%)
Nov 03, 2021	174.93	176.50	174.73	176.46	82,043	+1.75(+1.00%)
Nov 02, 2021	173.70	174.99	173.34	174.71	68,130	+1.02(+0.59%)

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.