Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	158.50	159.53		159.23	8,715,616	+0.46(+0.29%)
Jan 28, 2022	157.91	158.77	156.46	158.76	10,592,264	+1.11(+0.70%)
Jan 27, 2022	156.55	158.88	156.19	157.66	9,810,729	+2.04(+1.31%)
Jan 26, 2022	154.84	156.39	153.63	155.61	10,777,155	+0.69(+0.45%)
Jan 25, 2022	150.05	155.56	149.33	154.92	15,233,323	+4.31(+2.86%)
Jan 24, 2022	151.57	151.72	146.26	150.61	15,207,618	-1.76(-1.15%)
Jan 21, 2022	153.59	155.25	152.00	152.37	11,416,201	-0.35(-0.23%)
Jan 20, 2022	154.61	155.13	152.43	152.72	6,502,288	-1.23(-0.80%)
Jan 19, 2022	154.52	155.93	153.71	153.95	6,412,214	-0.48(-0.31%)
Jan 18, 2022	154.43	155.00	153.42	154.43	8,456,823	-0.68(-0.44%)
Jan 14, 2022				155.12	0	-0.85(-0.54%)
Jan 13, 2022	156.19	157.50	155.69	155.97	6,639,072	-0.95(-0.61%)
Jan 12, 2022	156.75	157.19	155.58	156.92	8,781,505	-1.35(-0.85%)
Jan 11, 2022	159.87	160.24	157.21	158.27	9,024,203	-1.70(-1.06%)
Jan 10, 2022	160.52	160.52	159.10	159.97	8,329,581	-0.79(-0.49%)
Jan 07, 2022	158.46	161.09	158.16	160.76	7,559,418	+2.14(+1.35%)
Jan 06, 2022	159.10	159.42	157.85	158.62	7,900,170	-0.55(-0.34%)
Jan 05, 2022	158.96	160.32	158.61	159.16	7,591,282	+1.05(+0.67%)
Jan 04, 2022	158.09	159.23	157.66	158.11	7,301,463	-0.42(-0.27%)
Jan 03, 2022	157.31	158.59	156.28	158.53	6,505,358	+0.43(+0.27%)
Dec 31, 2021	159.45	159.59	158.06	158.10	4,771,277	-1.15(-0.72%)
Dec 30, 2021	159.07	159.77	158.73	159.25	4,578,585	+0.70(+0.44%)
Dec 29, 2021	157.11	158.95	157.03	158.54	3,961,543	+1.11(+0.70%)
Dec 28, 2021	156.92	157.70	156.73	157.43	3,448,474	+0.63(+0.40%)
Dec 27, 2021	156.32	156.97	155.91	156.81	4,008,752	+1.31(+0.84%)
Dec 23, 2021	155.15	156.14	154.67	155.49	3,788,712	+0.30(+0.19%)
Dec 22, 2021	154.39	155.42	153.53	155.20	4,521,014	+0.67(+0.43%)
Dec 21, 2021	155.32	155.35	153.40	154.53	8,604,422	-0.50(-0.32%)
Dec 20, 2021	155.09	155.73	153.92	155.03	8,604,134	-0.44(-0.29%)
Dec 17, 2021	156.78	157.83	154.95	155.47	18,146,396	-4.42(-2.76%)
Dec 16, 2021	158.28	160.35	157.89	159.89	9,727,374	+2.20(+1.40%)
Dec 15, 2021	156.97	158.31	156.57	157.69	9,250,578	+0.31(+0.20%)
Dec 14, 2021	155.57	158.01	154.49	157.38	11,341,488	+1.70(+1.09%)
Dec 13, 2021	152.26	156.37	151.38	155.68	12,054,990	+2.73(+1.79%)
Dec 10, 2021	153.02	154.05	152.17	152.94	7,111,437	-0.38(-0.25%)
Dec 09, 2021	151.73	153.40	151.09	153.32	9,276,994	+1.44(+0.95%)
Dec 08, 2021	151.08	152.09	150.31	151.88	6,725,364	+0.91(+0.60%)
Dec 07, 2021	151.57	151.81	150.10	150.97	8,992,695	+0.39(+0.26%)
Dec 06, 2021	148.04	151.12	147.71	150.59	10,485,678	+3.29(+2.23%)
Dec 03, 2021	145.94	147.56	145.64	147.30	9,468,445	+2.12(+1.46%)
Dec 02, 2021	145.34	147.21	144.87	145.18	12,269,229	-0.91(-0.63%)
Dec 01, 2021	144.99	147.94	144.40	146.09	10,642,804	+1.99(+1.38%)
Nov 30, 2021	146.49	146.94	144.03	144.11	16,206,822	-3.53(-2.39%)
Nov 29, 2021	147.41	148.26	146.41	147.64	9,940,882	+0.51(+0.35%)
Nov 26, 2021	148.42	148.94	146.63	147.13	9,222,327	-0.96(-0.65%)
Nov 24, 2021	148.00	148.44	147.30	148.09	5,660,046	-0.42(-0.28%)
Nov 23, 2021	147.43	148.79	146.74	148.51	8,368,524	+0.91(+0.62%)
Nov 22, 2021	148.82	150.31	147.55	147.59	8,261,322	-1.97(-1.32%)
Nov 19, 2021	149.70	149.84	148.54	149.56	8,308,897	+0.45(+0.30%)
Nov 18, 2021	150.07	149.24	148.88	149.11	6,925,509	-0.81(-0.54%)
Nov 17, 2021	149.54	150.45	148.55	149.92	5,886,374	+0.56(+0.37%)
Nov 16, 2021	149.83	150.90	149.31	149.36	8,048,425	-0.78(-0.52%)
Nov 15, 2021	151.50	151.92	149.86	150.14	8,162,083	-1.37(-0.90%)
Nov 12, 2021	153.73	153.90	151.14	151.51	20,688,242	+1.79(+1.20%)
Nov 11, 2021	150.11	150.41	149.19	149.72	4,481,799	-0.50(-0.33%)
Nov 10, 2021	149.23			150.21	7,140,496	+1.00(+0.67%)
Nov 09, 2021	149.30	150.20	148.76	149.21	6,657,044	-0.33(-0.22%)
Nov 08, 2021	150.29	150.74	148.75	149.54	6,076,070	-0.51(-0.34%)
Nov 05, 2021	149.18	151.13	148.93	150.06	6,769,930	-1.07(-0.71%)
Nov 04, 2021	151.43	151.49	149.36	151.13	8,957,311	-0.42(-0.28%)
Nov 03, 2021	151.53	152.21	150.06	151.55	7,316,177	-0.49(-0.32%)
Nov 02, 2021	150.30	153.32	149.64	152.04	9,203,636	+2.36(+1.58%)

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.