Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	136.25	138.78	136.25	137.66	9,893	+1.91(+1.41%)
Jan 28, 2022	134.40	135.75	133.74	135.75	7,608	+2.02(+1.51%)
Jan 27, 2022	135.59	137.31	133.38	133.74	44,744	-2.31(-1.70%)
Jan 26, 2022	136.29	138.10	136.01	136.04	10,311	-0.74(-0.54%)
Jan 25, 2022	137.17	142.40	135.72	136.78	17,631	-0.41(-0.30%)
Jan 24, 2022	135.27	139.59	134.31	137.19	28,070	+0.93(+0.68%)
Jan 21, 2022	137.63	140.32	136.15	136.26	14,154	-2.54(-1.83%)
Jan 20, 2022	138.01	141.34	138.01	138.80	8,366	-0.19(-0.13%)
Jan 19, 2022	134.16	142.20	133.22	138.98	23,509	+5.61(+4.20%)
Jan 18, 2022	132.07	135.54	132.07	133.38	19,067	+0.70(+0.53%)
Jan 14, 2022				132.68	0	+0.25(+0.19%)
Jan 13, 2022	131.88	134.75	131.38	132.43	16,251	+0.76(+0.57%)
Jan 12, 2022	133.82	136.01	131.67	131.67	11,523	-1.57(-1.18%)
Jan 11, 2022	133.05	135.18	131.50	133.24	16,924	+0.16(+0.12%)
Jan 10, 2022	128.30	134.46	127.04	133.08	10,948	+5.03(+3.93%)
Jan 07, 2022	127.81	129.63	127.39	128.04	5,423	+0.22(+0.17%)
Jan 06, 2022	128.97	130.07	126.78	127.82	8,230	-1.02(-0.79%)
Jan 05, 2022	130.08	135.51	128.84	128.84	14,895	-0.81(-0.62%)
Jan 04, 2022	128.63	133.53	125.12	129.64	20,811	+5.76(+4.65%)
Jan 03, 2022	124.12	127.87	122.96	123.88	13,786	+0.78(+0.63%)
Dec 31, 2021	120.24	124.14	120.24	123.11	14,289	+2.57(+2.13%)
Dec 30, 2021	119.00	122.09	119.00	120.54	12,751	+1.81(+1.53%)
Dec 29, 2021	118.31	118.72	115.54	118.72	4,729	-0.17(-0.15%)
Dec 28, 2021	118.31	119.60	118.31	118.90	3,696	-1.18(-0.99%)
Dec 27, 2021	121.01	121.01	119.29	120.08	2,341	+0.85(+0.72%)
Dec 23, 2021	116.43	124.01	116.27	119.23	13,928	+2.86(+2.46%)
Dec 22, 2021	115.39	116.37	115.39	116.37	7,974	+0.07(+0.06%)
Dec 21, 2021	108.63	117.66	108.62	116.30	11,246	+5.17(+4.65%)
Dec 20, 2021	112.93	112.93	108.25	111.13	10,661	-3.83(-3.33%)
Dec 17, 2021	107.48	117.25	107.02	114.96	32,182	+5.85(+5.36%)
Dec 16, 2021	111.24	112.20	108.64	109.11	8,036	-2.80(-2.50%)
Dec 15, 2021	111.21	113.16	109.31	111.91	7,536	+1.44(+1.31%)
Dec 14, 2021	113.13	113.16	110.46	110.46	13,499	-2.90(-2.56%)
Dec 13, 2021	115.78	118.88	112.20	113.37	6,178	-3.16(-2.71%)
Dec 10, 2021	115.83	119.46	113.37	116.53	9,403	+3.84(+3.41%)
Dec 09, 2021	110.66	114.81	110.66	112.69	12,090	-0.04(-0.03%)
Dec 08, 2021	112.74	114.95	112.26	112.73	5,803	-0.94(-0.83%)
Dec 07, 2021	113.08	116.08	113.08	113.67	15,779	+2.84(+2.57%)
Dec 06, 2021	106.59	111.14	106.59	110.82	5,517	+3.15(+2.93%)
Dec 03, 2021	112.16	112.16	105.44	107.67	7,573	-3.47(-3.12%)
Dec 02, 2021	108.66	111.71	107.11	111.14	8,535	+2.03(+1.86%)
Dec 01, 2021	115.47	116.70	109.00	109.11	21,327	-5.01(-4.39%)
Nov 30, 2021	119.92	119.92	113.37	114.12	9,762	-7.39(-6.08%)
Nov 29, 2021	125.41	125.41	121.51	121.51	5,171	-2.80(-2.25%)
Nov 26, 2021	127.72	127.77	121.13	124.31	6,171	-6.28(-4.81%)
Nov 24, 2021	129.73	133.49	129.53	130.58	3,295	-0.39(-0.30%)
Nov 23, 2021	131.84	131.84	130.21	130.97	4,938	-0.16(-0.12%)
Nov 22, 2021	133.46	134.45	130.89	131.13	15,051	-1.68(-1.27%)
Nov 19, 2021	133.60	135.42	132.81	132.81	19,127	-1.80(-1.34%)
Nov 18, 2021	134.68	134.73	134.44	134.61	22,467	-0.93(-0.69%)
Nov 17, 2021	138.42	138.42	135.03	135.54	7,561	-1.74(-1.27%)
Nov 16, 2021	134.18	137.28	134.18	137.28	7,708	+1.87(+1.38%)
Nov 15, 2021	136.86	136.86	133.38	135.41	4,640	-1.90(-1.38%)
Nov 12, 2021	135.42	137.31	135.42	137.31	2,811	+3.19(+2.38%)
Nov 11, 2021	131.55	135.44	131.55	134.12	11,913	+3.18(+2.43%)
Nov 10, 2021	132.99		130.84	130.93	5,984	-4.04(-3.00%)
Nov 09, 2021	138.84	139.23	134.94	134.98	20,246	-4.28(-3.08%)
Nov 08, 2021	140.27	143.73	137.13	139.26	27,307	-1.86(-1.32%)
Nov 05, 2021	139.87	142.13	134.87	141.12	4,961	+2.31(+1.67%)
Nov 04, 2021	139.50	139.50	135.23	138.81	3,222	-0.71(-0.51%)
Nov 03, 2021	140.29	140.66	139.51	139.51	5,946	-2.34(-1.65%)
Nov 02, 2021	140.26	143.13	139.34	141.85	14,328	+0.93(+0.66%)

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.