Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	151.74	152.96		151.97	375,673	-0.83(-0.55%)
Jan 28, 2022	151.82	152.93	150.44	152.80	130,366	+0.85(+0.56%)
Jan 27, 2022	150.58	153.15	150.58	151.95	114,453	+1.50(+1.00%)
Jan 26, 2022	153.95	154.67	148.87	150.45	146,225	-3.69(-2.39%)
Jan 25, 2022	154.92	155.38	151.16	154.13	123,476	-1.71(-1.10%)
Jan 24, 2022	155.13	157.18	152.43	155.85	129,347	+0.70(+0.45%)
Jan 21, 2022	156.96	159.46	155.08	155.15	134,030	-2.47(-1.57%)
Jan 20, 2022	157.58	160.09	156.74	157.62	134,421	+0.40(+0.26%)
Jan 19, 2022	156.59	157.56	154.28	157.21	135,555	+0.62(+0.40%)
Jan 18, 2022	158.56	159.44	155.63	156.59	105,296	-2.15(-1.36%)
Jan 14, 2022				158.75	0	+0.15(+0.10%)
Jan 13, 2022	156.88	160.20	156.79	158.59	105,140	+2.22(+1.42%)
Jan 12, 2022	160.81	161.52	156.35	156.37	75,479	-4.87(-3.02%)
Jan 11, 2022	162.60	162.60	159.13	161.24	67,923	-1.44(-0.88%)
Jan 10, 2022	163.69	164.63	162.14	162.68	99,713	-0.74(-0.45%)
Jan 07, 2022	161.76	163.93	161.34	163.42	88,843	+2.12(+1.31%)
Jan 06, 2022	159.96	161.77	159.59	161.30	109,883	+2.11(+1.33%)
Jan 05, 2022	160.71	161.76	159.06	159.19	89,770	-1.19(-0.74%)
Jan 04, 2022	160.31	163.13	159.40	160.37	87,201	+0.67(+0.42%)
Jan 03, 2022	158.33	160.06	157.41	159.70	80,166	+1.20(+0.75%)
Dec 31, 2021	158.12	158.81	157.60	158.51	56,270	+0.78(+0.50%)
Dec 30, 2021	159.09	159.09	156.86	157.72	50,864	-1.39(-0.87%)
Dec 29, 2021	157.82	160.16	157.82	159.11	64,073	+1.08(+0.68%)
Dec 28, 2021	155.87	158.78	155.87	158.03	63,485	+2.37(+1.53%)
Dec 27, 2021	155.63	156.11	154.94	155.65	48,913	+0.44(+0.28%)
Dec 23, 2021	154.71	155.76	154.04	155.21	60,529	+0.63(+0.41%)
Dec 22, 2021	153.67	154.75	152.85	154.58	74,964	+0.84(+0.55%)
Dec 21, 2021	153.74	154.56	152.32	153.74	71,755	+0.70(+0.46%)
Dec 20, 2021	153.13	153.90	151.96	153.04	101,574	-1.87(-1.21%)
Dec 17, 2021	156.16	157.70	154.15	154.91	266,111	-0.67(-0.43%)
Dec 16, 2021	152.64	156.24	149.95	155.58	133,908	+3.56(+2.34%)
Dec 15, 2021	149.53	152.26	148.42	152.02	107,361	+2.88(+1.93%)
Dec 14, 2021	149.14	151.24	148.72	149.14	115,099	-0.77(-0.51%)
Dec 13, 2021	146.45	150.26	146.45	149.90	92,788	+3.28(+2.24%)
Dec 10, 2021	147.57	147.64	146.45	146.62	61,003	-0.46(-0.31%)
Dec 09, 2021	147.08	147.79	146.45	147.08	70,629	-0.71(-0.48%)
Dec 08, 2021	145.66	148.12	144.34	147.79	83,556	+3.35(+2.32%)
Dec 07, 2021	146.47	146.47	144.08	144.44	71,917	-1.71(-1.17%)
Dec 06, 2021	144.68	146.89	142.22	146.15	74,318	+2.77(+1.93%)
Dec 03, 2021	143.34	145.17	142.39	143.38	69,410	+0.31(+0.21%)
Dec 02, 2021	141.07	144.26	141.07	143.08	108,931	+2.82(+2.01%)
Dec 01, 2021	140.71	145.13	139.82	140.26	177,026	+1.07(+0.77%)
Nov 30, 2021	144.89	144.89	138.80	139.19	138,811	-7.58(-5.16%)
Nov 29, 2021	150.21	152.54	146.39	146.77	82,846	-3.27(-2.18%)
Nov 26, 2021	152.82	154.24	149.60	150.04	60,053	-4.30(-2.79%)
Nov 24, 2021	155.03	155.86	154.33	154.34	82,321	-1.04(-0.67%)
Nov 23, 2021	153.66	156.09	153.66	155.38	92,199	+1.71(+1.12%)
Nov 22, 2021	150.44	154.38	150.04	153.66	73,610	+3.31(+2.20%)
Nov 19, 2021	153.03	153.03	149.61	150.35	130,296	-2.86(-1.86%)
Nov 18, 2021	153.67	153.28	152.91	153.21	104,980	-0.49(-0.32%)
Nov 17, 2021	156.11	156.47	152.53	153.69	104,117	-3.04(-1.94%)
Nov 16, 2021	157.05	158.03	156.37	156.73	84,837	-0.31(-0.20%)
Nov 15, 2021	156.47	157.54	155.20	157.04	66,009	+1.40(+0.90%)
Nov 12, 2021	155.54	156.32	154.80	155.64	58,933	+0.26(+0.17%)
Nov 11, 2021	154.19	155.75	152.90	155.39	70,862	+1.01(+0.65%)
Nov 10, 2021	153.77	154.63		154.38	117,174	+1.02(+0.66%)
Nov 09, 2021	153.90	154.25	152.60	153.36	54,501	-0.58(-0.38%)
Nov 08, 2021	152.84	154.57	152.78	153.94	99,087	+0.88(+0.57%)
Nov 05, 2021	153.53	155.03	152.56	153.06	97,918	+0.84(+0.55%)
Nov 04, 2021	153.94	156.62	150.87	152.23	177,447	-2.09(-1.36%)
Nov 03, 2021	154.66	160.92	147.68	154.32	247,282	-6.79(-4.21%)
Nov 02, 2021	161.09	161.97	159.62	161.11	112,206	+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.