Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	130.19	134.75		134.00	171,740	+2.88(+2.20%)
Jan 28, 2022	131.32	131.57	127.42	131.12	161,399	+0.50(+0.38%)
Jan 27, 2022	132.97	134.86	129.45	130.62	117,479	-2.18(-1.64%)
Jan 26, 2022	137.79	139.92	131.82	132.81	186,384	-2.95(-2.17%)
Jan 25, 2022	138.79	138.79	134.11	135.76	161,776	-4.10(-2.93%)
Jan 24, 2022	134.55	140.69	133.92	139.86	224,047	+3.43(+2.52%)
Jan 21, 2022	138.23	140.72	136.17	136.42	289,467	-1.60(-1.16%)
Jan 20, 2022	142.69	144.53	137.54	138.02	200,652	-4.83(-3.38%)
Jan 19, 2022	145.41	146.27	142.66	142.85	73,744	-2.56(-1.76%)
Jan 18, 2022	146.40	147.72	145.16	145.41	119,260	-2.84(-1.91%)
Jan 14, 2022				148.25	0	-1.16(-0.78%)
Jan 13, 2022	150.58	153.12	149.18	149.41	60,711	+0.13(+0.09%)
Jan 12, 2022	150.79	152.33	149.28	149.29	108,877	-1.19(-0.79%)
Jan 11, 2022	146.46	151.76	143.77	150.48	94,998	+4.42(+3.02%)
Jan 10, 2022	148.12	148.12	143.43	146.06	185,688	-2.91(-1.95%)
Jan 07, 2022	153.26	153.78	148.86	148.97	85,757	-4.81(-3.13%)
Jan 06, 2022	157.86	158.15	153.43	153.78	79,469	-3.36(-2.14%)
Jan 05, 2022	160.23	161.47	156.98	157.15	134,820	-3.94(-2.45%)
Jan 04, 2022	155.24	162.07	155.24	161.09	198,399	+5.94(+3.83%)
Jan 03, 2022	152.52	156.42	152.52	155.15	106,958	+2.73(+1.79%)
Dec 31, 2021	151.97	154.70	149.75	152.42	112,435	-0.30(-0.20%)
Dec 30, 2021	152.18	154.94	152.11	152.72	82,079	+0.26(+0.17%)
Dec 29, 2021	152.48	153.56	150.72	152.46	58,544	+0.15(+0.10%)
Dec 28, 2021	153.00	153.54	151.26	152.31	84,130	-0.42(-0.27%)
Dec 27, 2021	151.13	153.53	149.38	152.73	65,228	+0.86(+0.57%)
Dec 23, 2021	152.46	153.42	151.13	151.87	86,785	+0.31(+0.20%)
Dec 22, 2021	149.75	152.60	149.63	151.56	133,120	+0.69(+0.46%)
Dec 21, 2021	146.98	151.14	146.98	150.86	122,775	+4.65(+3.18%)
Dec 20, 2021	147.43	147.43	143.41	146.22	131,991	-3.25(-2.17%)
Dec 17, 2021	149.71	154.19	149.37	149.46	357,989	-2.42(-1.59%)
Dec 16, 2021	157.63	158.15	149.95	151.89	143,382	-4.66(-2.98%)
Dec 15, 2021	155.46	157.16	152.36	156.55	243,078	+1.09(+0.70%)
Dec 14, 2021	155.43	157.83	153.94	155.46	120,625	-0.87(-0.56%)
Dec 13, 2021	159.69	160.18	156.33	156.33	102,742	-4.46(-2.77%)
Dec 10, 2021	159.13	161.94	156.66	160.79	123,637	+3.63(+2.31%)
Dec 09, 2021	159.26	160.82	156.48	157.16	217,228	-3.42(-2.13%)
Dec 08, 2021	161.96	162.17	159.74	160.58	124,955	-0.31(-0.19%)
Dec 07, 2021	162.21	163.20	160.09	160.89	146,349	+1.16(+0.73%)
Dec 06, 2021	159.02	162.18	157.90	159.73	151,065	+3.43(+2.20%)
Dec 03, 2021	160.96	161.27	154.79	156.29	131,318	-4.71(-2.93%)
Dec 02, 2021	156.61	161.93	156.19	161.01	123,857	+7.87(+5.14%)
Dec 01, 2021	160.96	161.76	152.95	153.14	166,232	-3.36(-2.15%)
Nov 30, 2021	161.16	161.30	154.72	156.50	136,893	-5.90(-3.63%)
Nov 29, 2021	164.85	165.31	161.55	162.40	104,710	+0.36(+0.22%)
Nov 26, 2021	162.72	163.35	159.71	162.05	95,951	-6.33(-3.76%)
Nov 24, 2021	169.03	170.42	167.91	168.38	50,953	-2.02(-1.19%)
Nov 23, 2021	170.39	171.66	168.43	170.40	147,492	-0.21(-0.12%)
Nov 22, 2021	173.86	176.13	170.28	170.61	206,358	-1.61(-0.93%)
Nov 19, 2021	167.48	172.24	167.48	172.22	116,301	+3.32(+1.97%)
Nov 18, 2021	167.86	168.89	165.12	168.89	310,187	+1.15(+0.69%)
Nov 17, 2021	166.39	167.91	163.90	167.74	106,980	+1.28(+0.77%)
Nov 16, 2021	166.27	167.56	164.35	166.46	67,353	+0.69(+0.42%)
Nov 15, 2021	164.84	166.57	163.28	165.77	102,919	+2.05(+1.25%)
Nov 12, 2021	165.86	167.26	163.39	163.71	106,878	-2.00(-1.21%)
Nov 11, 2021	170.54	171.16	165.03	165.72	87,450	-4.38(-2.58%)
Nov 10, 2021	167.71	170.49		170.10	153,276	+1.33(+0.79%)
Nov 09, 2021	166.29	169.26	166.06	168.77	93,613	+1.80(+1.08%)
Nov 08, 2021	166.19	167.51	164.81	166.98	85,823	+2.79(+1.70%)
Nov 05, 2021	162.80	165.65	161.89	164.19	144,628	+3.50(+2.18%)
Nov 04, 2021	157.27	161.59	157.27	160.69	168,298	+4.46(+2.86%)
Nov 03, 2021	149.83	157.39	146.12	156.22	212,346	+5.45(+3.61%)
Nov 02, 2021	152.92	154.24	150.26	150.78	94,031	-2.56(-1.67%)

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.