Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	116.96	123.39		123.12	1,347,793	+3.72(+3.11%)
Jan 28, 2022	113.88	119.41	109.33	119.40	1,863,769	+4.78(+4.17%)
Jan 27, 2022	121.03	124.80	112.40	114.62	1,868,604	-2.69(-2.29%)
Jan 26, 2022	120.36	123.19	113.04	117.31	2,792,869	+0.97(+0.84%)
Jan 25, 2022	111.58	118.50	105.91	116.33	2,300,304	+0.17(+0.15%)
Jan 24, 2022	108.90	116.69	102.30	116.16	4,058,873	+1.12(+0.97%)
Jan 21, 2022	120.74	122.27	113.65	115.04	2,758,168	-7.66(-6.24%)
Jan 20, 2022	126.45	131.30	122.04	122.70	1,635,298	-2.61(-2.08%)
Jan 19, 2022	135.13	135.29	125.02	125.31	1,730,075	-6.64(-5.03%)
Jan 18, 2022	137.77	138.05	129.74	131.95	2,362,520	-9.31(-6.59%)
Jan 14, 2022				141.26	0	-3.50(-2.42%)
Jan 13, 2022	147.91	149.97	143.57	144.76	1,550,225	-2.27(-1.54%)
Jan 12, 2022	147.80	149.59	144.78	147.04	1,501,388	+0.44(+0.30%)
Jan 11, 2022	143.94	146.88	140.32	146.59	1,665,878	+3.64(+2.54%)
Jan 10, 2022	146.20	146.62	137.73	142.96	2,371,950	-1.09(-0.76%)
Jan 07, 2022	140.13	144.83	139.02	144.04	2,167,663	+4.20(+3.00%)
Jan 06, 2022	138.21	139.90	134.25	139.85	1,773,227	+6.30(+4.72%)
Jan 05, 2022	140.52	141.93	133.30	133.54	2,403,119	-5.10(-3.68%)
Jan 04, 2022	133.61	140.35	133.44	138.64	3,682,326	+9.15(+7.07%)
Jan 03, 2022	128.59	131.48	128.16	129.49	2,999,635	+3.67(+2.91%)
Dec 31, 2021	125.81	127.59	125.05	125.82	892,795	-0.53(-0.42%)
Dec 30, 2021	128.14	130.35	126.03	126.35	1,404,179	-0.97(-0.76%)
Dec 29, 2021	128.59	129.49	126.80	127.33	826,470	-0.21(-0.17%)
Dec 28, 2021	127.51	130.48	127.10	127.54	982,284	-0.01(-0.01%)
Dec 27, 2021	124.95	127.79	123.36	127.55	809,705	+3.59(+2.90%)
Dec 23, 2021	123.64	126.51	123.36	123.96	1,653,930	+2.31(+1.90%)
Dec 22, 2021	119.00	121.65	118.08	121.65	1,306,524	+2.37(+1.99%)
Dec 21, 2021	115.52	120.64	115.49	119.28	1,727,239	+7.00(+6.24%)
Dec 20, 2021	113.73	114.12	108.02	112.27	3,162,184	-7.00(-5.87%)
Dec 17, 2021	125.02	125.02	116.87	119.28	2,250,517	-7.76(-6.11%)
Dec 16, 2021	127.58	130.29	125.50	127.04	1,988,410	+3.55(+2.88%)
Dec 15, 2021	122.99	124.34	118.79	123.49	1,437,392	+1.04(+0.85%)
Dec 14, 2021	119.38	124.79	119.10	122.45	1,102,685	+2.33(+1.94%)
Dec 13, 2021	123.33	123.78	119.27	120.12	778,758	-4.41(-3.54%)
Dec 10, 2021	126.33	126.66	121.98	124.54	869,834	+0.42(+0.34%)
Dec 09, 2021	123.55	126.21	122.19	124.11	880,406	-1.65(-1.31%)
Dec 08, 2021	128.10	128.72	124.21	125.77	1,201,474	-1.56(-1.23%)
Dec 07, 2021	124.62	128.70	123.78	127.33	1,467,833	+6.26(+5.17%)
Dec 06, 2021	120.39	124.41	118.34	121.07	1,983,401	+4.44(+3.81%)
Dec 03, 2021	123.60	123.96	113.45	116.63	2,975,926	-5.79(-4.73%)
Dec 02, 2021	115.72	124.33	114.41	122.42	2,194,678	+9.51(+8.42%)
Dec 01, 2021	122.08	125.15	112.75	112.91	2,622,945	-3.85(-3.30%)
Nov 30, 2021	121.50	122.94	116.31	116.75	3,391,714	-9.38(-7.44%)
Nov 29, 2021	129.07	129.87	123.09	126.14	1,914,420	+1.30(+1.05%)
Nov 26, 2021	125.70	126.73	120.42	124.83	3,823,451	-12.79(-9.29%)
Nov 24, 2021	136.98	138.64	135.85	137.62	885,941	-0.67(-0.49%)
Nov 23, 2021	134.75	138.57	133.28	138.30	1,599,538	+5.71(+4.31%)
Nov 22, 2021	132.31	136.30	129.56	132.59	2,299,988	+5.15(+4.04%)
Nov 19, 2021	128.72	129.68	124.65	127.43	2,067,410	-4.02(-3.06%)
Nov 18, 2021	133.78	132.42	131.39	131.45	887,665	-1.72(-1.29%)
Nov 17, 2021	136.75	136.97	131.89	133.17	1,689,896	-4.29(-3.12%)
Nov 16, 2021	138.10	139.81	136.19	137.46	795,423	-0.29(-0.21%)
Nov 15, 2021	138.65	139.78	136.88	137.75	734,383	-0.09(-0.06%)
Nov 12, 2021	137.54	137.87	134.38	137.84	735,394	+0.86(+0.63%)
Nov 11, 2021	136.25	138.05	134.63	136.97	765,221	+1.13(+0.83%)
Nov 10, 2021	136.39			135.84	1,073,402	-1.37(-1.00%)
Nov 09, 2021	137.10	138.28	134.59	137.21	1,196,795	-2.04(-1.47%)
Nov 08, 2021	139.53	142.10	138.37	139.25	965,888	+1.72(+1.25%)
Nov 05, 2021	139.37	142.02	136.01	137.54	1,401,685	+0.14(+0.10%)
Nov 04, 2021	142.76	143.03	134.34	137.39	2,015,348	-5.58(-3.91%)
Nov 03, 2021	139.44	144.32	139.20	142.98	1,176,886	+2.12(+1.51%)
Nov 02, 2021	139.41	141.82	138.31	140.86	835,184	+1.85(+1.33%)

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.