Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	137.77	142.03		141.85	10,264,293	+4.31(+3.13%)
Jan 28, 2022	134.15	137.54	132.51	137.54	10,097,127	+3.18(+2.37%)
Jan 27, 2022	134.01	136.83	132.97	134.36	11,997,473	+1.81(+1.36%)
Jan 26, 2022	136.63	137.12	131.41	132.55	14,666,177	-2.89(-2.13%)
Jan 25, 2022	134.23	136.44	131.34	135.44	14,796,625	-0.94(-0.69%)
Jan 24, 2022	133.76	136.60	128.25	136.38	31,721,102	+0.08(+0.06%)
Jan 21, 2022	140.12	140.76	135.56	136.31	34,763,916	-10.16(-6.94%)
Jan 20, 2022	149.72	151.47	146.00	146.47	11,789,003	-2.47(-1.66%)
Jan 19, 2022	149.66	151.66	148.78	148.94	11,122,066	-2.14(-1.42%)
Jan 18, 2022	149.93	151.93	148.66	151.08	10,502,024	+0.33(+0.22%)
Jan 14, 2022				150.75	0	-3.47(-2.25%)
Jan 13, 2022	156.47	157.29	153.96	154.22	9,751,189	-2.34(-1.50%)
Jan 12, 2022	157.26	157.75	155.11	156.56	7,057,278	-0.09(-0.06%)
Jan 11, 2022	155.39	156.98	154.72	156.65	8,109,515	+1.28(+0.82%)
Jan 10, 2022	156.74	157.03	153.44	155.37	8,732,879	-1.22(-0.78%)
Jan 07, 2022	155.67	158.05	155.07	156.59	9,630,031	+0.92(+0.59%)
Jan 06, 2022	155.02	156.53	152.48	155.67	11,183,384	+1.70(+1.10%)
Jan 05, 2022	155.29	158.10	153.89	153.97	12,357,626	-0.54(-0.35%)
Jan 04, 2022	157.35	159.06	154.33	154.51	16,702,935	-1.02(-0.66%)
Jan 03, 2022	154.61	156.33	154.14	155.53	10,303,483	+1.85(+1.21%)
Dec 31, 2021	154.65	155.34	153.53	153.68	6,460,875	-1.03(-0.67%)
Dec 30, 2021	154.49	155.84	154.30	154.71	7,269,910	+1.05(+0.68%)
Dec 29, 2021	153.35	154.70	152.97	153.66	9,808,139	-0.33(-0.21%)
Dec 28, 2021	151.43	155.28	151.22	153.99	12,284,122	+2.38(+1.57%)
Dec 27, 2021	151.68	152.81	150.22	151.60	7,823,328	-0.82(-0.54%)
Dec 23, 2021	151.13	152.98	150.74	152.43	6,626,160	+1.74(+1.15%)
Dec 22, 2021	149.24	151.01	148.70	150.69	7,872,838	+0.82(+0.55%)
Dec 21, 2021	146.41	150.24	146.24	149.87	10,867,601	+4.54(+3.13%)
Dec 20, 2021	145.83	146.57	143.94	145.32	11,286,687	-2.27(-1.54%)
Dec 17, 2021	147.35	148.67	145.42	147.60	14,104,981	-0.41(-0.28%)
Dec 16, 2021	150.17	150.87	147.42	148.01	11,224,727	-1.22(-0.81%)
Dec 15, 2021	147.60	149.74	146.20	149.22	12,321,964	+1.29(+0.87%)
Dec 14, 2021	148.09	150.43	147.36	147.93	10,953,559	-1.32(-0.88%)
Dec 13, 2021	150.93	151.31	148.12	149.25	10,266,593	-2.26(-1.49%)
Dec 10, 2021	152.38	153.45	150.26	151.51	10,329,327	-0.23(-0.15%)
Dec 09, 2021	151.08	153.08	150.51	151.74	11,948,648	-0.40(-0.26%)
Dec 08, 2021	149.73	152.45	149.38	152.14	12,970,719	+2.51(+1.68%)
Dec 07, 2021	150.65	151.56	148.55	149.63	14,759,129	+0.44(+0.29%)
Dec 06, 2021	146.13	149.56	145.52	149.19	14,438,063	+4.12(+2.84%)
Dec 03, 2021	146.65	147.15	143.19	145.08	15,097,500	-0.97(-0.67%)
Dec 02, 2021	141.72	146.49	141.65	146.05	18,312,342	+5.01(+3.55%)
Dec 01, 2021	145.55	147.21	140.93	141.04	16,601,046	-2.73(-1.90%)
Nov 30, 2021	145.57	146.13	141.99	143.77	26,199,478	-2.89(-1.97%)
Nov 29, 2021	147.65	148.13	143.12	146.65	21,369,476	-0.30(-0.20%)
Nov 26, 2021	145.65	147.69	144.71	146.95	12,122,816	-3.21(-2.13%)
Nov 24, 2021	149.51	150.22	147.64	150.16	14,235,393	+0.31(+0.21%)
Nov 23, 2021	152.64	153.04	149.01	149.85	17,500,878	-3.11(-2.03%)
Nov 22, 2021	152.03	154.60	151.38	152.95	12,945,862	+0.16(+0.10%)
Nov 19, 2021	153.81	154.00	151.57	152.79	16,909,104	-1.57(-1.02%)
Nov 18, 2021	155.86	154.43	152.51	154.36	14,606,502	-1.74(-1.11%)
Nov 17, 2021	157.49	157.65	155.52	156.10	14,792,193	-1.49(-0.94%)
Nov 16, 2021	157.81	158.99	157.31	157.59	15,476,980	+0.55(+0.35%)
Nov 15, 2021	158.84	159.46	156.43	157.04	21,470,168	-1.34(-0.85%)
Nov 12, 2021	162.24	162.33	157.69	158.38	25,841,206	-2.46(-1.53%)
Nov 11, 2021	161.62	162.68	157.09	160.84	62,815,272	-13.88(-7.94%)
Nov 10, 2021	173.32			174.72	10,996,532	+0.98(+0.57%)
Nov 09, 2021	175.56	175.73	171.85	173.74	7,340,036	-1.75(-0.99%)
Nov 08, 2021	177.29	177.85	174.72	175.49	10,662,208	+1.23(+0.71%)
Nov 05, 2021	172.14	175.60	170.98	174.26	16,992,410	+5.31(+3.14%)
Nov 04, 2021	168.70	169.09	167.36	168.95	7,562,454	+0.20(+0.12%)
Nov 03, 2021	168.37	168.86	167.05	168.75	6,880,124	+0.25(+0.15%)
Nov 02, 2021	168.70	169.51	167.66	168.50	6,828,208	-0.36(-0.21%)

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.