Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	144.67	149.56		149.31	156,711	+3.42(+2.35%)
Jan 28, 2022	141.62	146.02	140.06	145.89	178,176	+3.86(+2.72%)
Jan 27, 2022	145.96	147.96	141.50	142.03	168,654	-2.19(-1.52%)
Jan 26, 2022	146.22	149.04	143.30	144.22	179,388	-2.12(-1.45%)
Jan 25, 2022	144.49	147.83	139.51	146.33	195,350	+0.24(+0.17%)
Jan 24, 2022	142.10	146.41	140.37	146.09	203,218	+1.34(+0.92%)
Jan 21, 2022	144.82	146.84	144.10	144.76	161,984	-1.34(-0.91%)
Jan 20, 2022	146.66	149.01	145.79	146.09	120,537	-0.55(-0.38%)
Jan 19, 2022	150.12	150.12	146.59	146.64	101,185	-2.75(-1.84%)
Jan 18, 2022	150.77	151.06	148.99	149.39	106,800	-2.49(-1.64%)
Jan 14, 2022				151.88	0	+0.38(+0.25%)
Jan 13, 2022	150.77	152.53	150.77	151.50	215,747	+1.48(+0.99%)
Jan 12, 2022	150.52	152.35	148.68	150.02	236,120	-0.73(-0.48%)
Jan 11, 2022	149.97	150.99	148.06	150.75	336,804	+0.93(+0.62%)
Jan 10, 2022	149.09	150.12	147.36	149.82	181,204	+0.54(+0.36%)
Jan 07, 2022	149.45	150.61	148.38	149.27	184,694	+0.51(+0.34%)
Jan 06, 2022	148.77	150.43	148.14	148.76	174,616	+1.06(+0.71%)
Jan 05, 2022	151.94	152.25	147.67	147.71	134,632	-3.68(-2.43%)
Jan 04, 2022	151.51	153.41	150.72	151.38	195,707	+1.45(+0.97%)
Jan 03, 2022	149.17	150.43	148.39	149.93	117,776	+1.65(+1.12%)
Dec 31, 2021	148.65	150.02	148.20	148.28	65,130	-0.25(-0.17%)
Dec 30, 2021	149.56	150.67	148.39	148.53	71,008	-0.51(-0.34%)
Dec 29, 2021	149.59	151.30	148.91	149.04	77,974	+0.03(+0.02%)
Dec 28, 2021	149.15	150.55	148.84	149.01	114,176	-0.54(-0.36%)
Dec 27, 2021	148.19	149.69	147.27	149.56	93,743	+0.99(+0.66%)
Dec 23, 2021	147.52	148.74	146.05	148.57	105,572	+2.52(+1.72%)
Dec 22, 2021	145.38	146.63	145.10	146.05	88,762	+0.98(+0.67%)
Dec 21, 2021	141.05	145.47	141.05	145.08	167,408	+5.31(+3.80%)
Dec 20, 2021	141.31	141.44	137.29	139.76	162,451	-3.36(-2.35%)
Dec 17, 2021	144.72	144.72	141.90	143.12	462,292	-2.00(-1.38%)
Dec 16, 2021	147.74	148.58	144.49	145.12	115,021	-1.89(-1.28%)
Dec 15, 2021	143.77	147.41	143.42	147.01	111,578	+2.65(+1.84%)
Dec 14, 2021	144.57	147.47	143.95	144.36	130,651	-1.09(-0.75%)
Dec 13, 2021	146.61	148.22	144.52	145.45	131,261	-1.74(-1.18%)
Dec 10, 2021	145.81	147.37	145.27	147.19	135,802	+1.91(+1.31%)
Dec 09, 2021	144.41	146.64	144.18	145.29	90,279	-0.60(-0.41%)
Dec 08, 2021	145.33	147.21	145.26	145.89	101,563	+0.17(+0.12%)
Dec 07, 2021	145.12	147.20	144.84	145.71	76,495	+1.80(+1.25%)
Dec 06, 2021	143.95	146.05	143.38	143.91	112,344	+2.02(+1.43%)
Dec 03, 2021	143.89	144.13	140.28	141.89	94,606	-1.75(-1.22%)
Dec 02, 2021	138.89	144.48	138.68	143.64	84,979	+5.21(+3.76%)
Dec 01, 2021	145.64	145.97	138.28	138.44	146,429	-3.92(-2.75%)
Nov 30, 2021	142.75	143.59	141.09	142.36	197,598	-2.99(-2.06%)
Nov 29, 2021	144.44	146.02	141.32	145.35	145,754	+3.16(+2.22%)
Nov 26, 2021	143.88	144.97	140.39	142.18	102,469	-6.78(-4.55%)
Nov 24, 2021	148.47	149.18	147.17	148.97	117,761	-0.70(-0.47%)
Nov 23, 2021	150.59	151.45	149.65	149.66	78,773	-1.18(-0.78%)
Nov 22, 2021	151.88	153.10	150.29	150.84	162,819	+0.01(+0.01%)
Nov 19, 2021	152.99	153.63	150.01	150.83	147,186	-4.35(-2.81%)
Nov 18, 2021	157.50	155.39	154.12	155.19	137,028	+0.91(+0.59%)
Nov 17, 2021	154.50	155.19	152.06	154.28	103,682	-0.32(-0.21%)
Nov 16, 2021	155.77	156.51	154.45	154.60	97,938	-1.11(-0.71%)
Nov 15, 2021	157.54	157.81	155.21	155.71	75,030	-0.51(-0.33%)
Nov 12, 2021	157.85	157.85	155.43	156.22	93,553	-1.01(-0.64%)
Nov 11, 2021	158.10	158.25	156.19	157.23	109,235	+0.21(+0.14%)
Nov 10, 2021	156.91			157.02	133,155	+0.01(+0.01%)
Nov 09, 2021	166.87	167.30	155.07	157.01	206,548	-11.96(-7.08%)
Nov 08, 2021	171.11	173.15	168.59	168.97	124,490	-1.77(-1.03%)
Nov 05, 2021	169.72	172.77	169.72	170.74	63,127	+2.71(+1.61%)
Nov 04, 2021	170.47	171.71	166.38	168.02	109,564	-2.85(-1.67%)
Nov 03, 2021	168.07	171.62	168.07	170.87	82,245	+2.88(+1.72%)
Nov 02, 2021	167.19	169.60	167.18	167.99	133,562	+0.54(+0.32%)

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.