Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	150.96	152.17		151.19	377,608	-0.83(-0.54%)
Jan 28, 2022	151.04	152.14	149.67	152.02	131,037	+0.85(+0.56%)
Jan 27, 2022	149.81	152.37	149.81	151.17	115,043	+1.50(+1.00%)
Jan 26, 2022	153.16	153.88	148.10	149.68	146,978	-3.67(-2.39%)
Jan 25, 2022	154.12	154.58	150.39	153.34	124,111	-1.70(-1.10%)
Jan 24, 2022	154.33	156.38	151.65	155.05	130,013	+0.69(+0.45%)
Jan 21, 2022	156.15	158.65	154.28	154.35	134,720	-2.46(-1.57%)
Jan 20, 2022	156.77	159.27	155.94	156.81	135,114	+0.40(+0.26%)
Jan 19, 2022	155.79	156.76	153.49	156.41	136,253	+0.62(+0.40%)
Jan 18, 2022	157.75	158.63	154.84	155.79	105,838	-2.14(-1.36%)
Jan 14, 2022				157.93	0	+0.15(+0.10%)
Jan 13, 2022	156.08	159.38	155.99	157.78	105,682	+2.21(+1.42%)
Jan 12, 2022	159.99	160.69	155.55	155.57	75,867	-4.85(-3.02%)
Jan 11, 2022	161.77	161.77	158.32	160.42	68,273	-1.43(-0.88%)
Jan 10, 2022	162.86	163.79	161.31	161.85	100,226	-0.73(-0.45%)
Jan 07, 2022	160.93	163.09	160.51	162.58	89,301	+2.11(+1.31%)
Jan 06, 2022	159.14	160.94	158.78	160.47	110,449	+2.10(+1.33%)
Jan 05, 2022	159.88	160.93	158.24	158.37	90,232	-1.18(-0.74%)
Jan 04, 2022	159.49	162.29	158.58	159.55	87,650	+0.67(+0.42%)
Jan 03, 2022	157.52	159.24	156.60	158.88	80,579	+1.19(+0.76%)
Dec 31, 2021	157.31	158.00	156.79	157.69	56,560	+0.78(+0.50%)
Dec 30, 2021	158.28	158.28	156.06	156.91	51,126	-1.38(-0.87%)
Dec 29, 2021	157.01	159.34	157.01	158.29	64,403	+1.08(+0.68%)
Dec 28, 2021	155.08	157.97	155.08	157.22	63,812	+2.36(+1.52%)
Dec 27, 2021	154.84	155.31	154.14	154.86	49,165	+0.44(+0.28%)
Dec 23, 2021	153.91	154.96	153.25	154.42	60,841	+0.63(+0.41%)
Dec 22, 2021	152.89	153.95	152.07	153.79	75,350	+0.84(+0.55%)
Dec 21, 2021	152.95	153.77	151.54	152.95	72,125	+0.69(+0.46%)
Dec 20, 2021	152.34	153.11	151.18	152.26	102,098	-1.86(-1.20%)
Dec 17, 2021	155.36	156.90	153.36	154.11	267,482	-0.67(-0.43%)
Dec 16, 2021	151.86	155.44	149.18	154.78	134,598	+3.54(+2.34%)
Dec 15, 2021	148.76	151.48	147.66	151.24	107,914	+2.87(+1.93%)
Dec 14, 2021	148.37	150.46	147.96	148.37	115,691	-0.76(-0.51%)
Dec 13, 2021	145.70	149.49	145.70	149.13	93,266	+3.27(+2.24%)
Dec 10, 2021	146.81	146.89	145.70	145.87	61,317	-0.46(-0.31%)
Dec 09, 2021	146.32	147.03	145.70	146.32	70,993	-0.70(-0.48%)
Dec 08, 2021	144.91	147.36	143.61	147.03	83,986	+3.33(+2.32%)
Dec 07, 2021	145.72	145.72	143.34	143.70	72,287	-1.71(-1.17%)
Dec 06, 2021	143.93	146.13	141.49	145.40	74,701	+2.75(+1.93%)
Dec 03, 2021	142.61	144.43	141.66	142.65	69,767	+0.31(+0.21%)
Dec 02, 2021	140.34	143.52	140.34	142.34	109,492	+2.80(+2.01%)
Dec 01, 2021	139.99	144.39	139.10	139.54	177,938	+1.06(+0.77%)
Nov 30, 2021	144.14	144.14	138.09	138.48	139,526	-7.54(-5.16%)
Nov 29, 2021	149.44	151.76	145.64	146.02	83,273	-3.25(-2.18%)
Nov 26, 2021	152.03	153.44	148.83	149.27	60,362	-4.28(-2.79%)
Nov 24, 2021	154.24	155.06	153.54	153.55	82,745	-1.03(-0.67%)
Nov 23, 2021	152.88	155.29	152.88	154.58	92,673	+1.70(+1.12%)
Nov 22, 2021	149.67	153.59	149.27	152.88	73,989	+3.30(+2.20%)
Nov 19, 2021	152.24	152.24	148.84	149.58	130,967	-2.84(-1.86%)
Nov 18, 2021	152.89	152.50	152.13	152.42	105,521	-0.48(-0.32%)
Nov 17, 2021	155.31	155.67	151.75	152.91	104,653	-3.02(-1.94%)
Nov 16, 2021	156.25	157.22	155.57	155.93	85,274	-0.31(-0.20%)
Nov 15, 2021	155.67	156.73	154.40	156.24	66,349	+1.39(+0.90%)
Nov 12, 2021	154.74	155.52	154.00	154.85	59,237	+0.26(+0.17%)
Nov 11, 2021	153.40	154.95	152.12	154.59	71,227	+1.00(+0.65%)
Nov 10, 2021	152.98	153.83		153.59	117,777	+1.01(+0.66%)
Nov 09, 2021	153.11	153.46	151.82	152.57	54,781	-0.58(-0.38%)
Nov 08, 2021	152.06	153.78	152.00	153.15	99,597	+0.87(+0.57%)
Nov 05, 2021	152.74	154.23	151.78	152.28	98,422	+0.83(+0.55%)
Nov 04, 2021	153.15	155.81	150.09	151.45	178,360	-2.08(-1.36%)
Nov 03, 2021	153.87	160.09	146.92	153.53	248,555	-6.75(-4.21%)
Nov 02, 2021	160.26	161.14	158.81	160.28	112,783	+0.75(+0.47%)

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.