Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	145.90		144.64	146.80	561,542	+1.24(+0.85%)
Jan 28, 2022	146.52	146.52	141.92	145.56	414,808	+0.95(+0.66%)
Jan 27, 2022	144.95	147.88	143.07	144.61	439,319	+1.48(+1.03%)
Jan 26, 2022	147.09	148.63	142.43	143.13	495,899	-2.36(-1.62%)
Jan 25, 2022	143.82	146.22	139.99	145.50	430,510	-0.66(-0.45%)
Jan 24, 2022	142.17	146.96	141.16	146.16	470,158	+1.32(+0.91%)
Jan 21, 2022	153.52	153.52	144.43	144.84	463,466	-9.50(-6.15%)
Jan 20, 2022	156.62	159.89	154.16	154.34	372,873	-2.85(-1.81%)
Jan 19, 2022	161.42	161.42	156.19	157.19	280,859	-0.19(-0.12%)
Jan 18, 2022	158.24	158.24	155.54	157.38	197,989	-2.33(-1.46%)
Jan 14, 2022				159.72	0	+0.71(+0.45%)
Jan 13, 2022	161.38	163.12	158.33	159.01	265,238	-2.04(-1.27%)
Jan 12, 2022	160.14	161.83	159.32	161.05	368,462	+3.40(+2.16%)
Jan 11, 2022	154.95	157.76	152.35	157.65	231,756	+1.71(+1.10%)
Jan 10, 2022	159.47	161.43	155.21	155.94	417,364	-3.96(-2.48%)
Jan 07, 2022	160.22	160.61	157.66	159.91	225,156	+1.00(+0.63%)
Jan 06, 2022	161.39	161.39	157.34	158.91	239,798	-1.21(-0.76%)
Jan 05, 2022	158.54	163.95	157.48	160.12	308,363	+3.05(+1.94%)
Jan 04, 2022	156.23	159.20	155.92	157.07	220,872	+2.20(+1.42%)
Jan 03, 2022	156.38	157.71	154.50	154.87	180,829	-0.90(-0.58%)
Dec 31, 2021	155.16	156.63	153.34	155.77	159,036	+0.72(+0.46%)
Dec 30, 2021	157.14	157.80	154.62	155.05	143,459	-1.08(-0.69%)
Dec 29, 2021	154.28	156.60	154.02	156.13	108,976	+1.18(+0.76%)
Dec 28, 2021	153.97	155.30	153.61	154.95	140,653	+0.22(+0.14%)
Dec 27, 2021	151.90	154.91	150.21	154.73	201,246	+2.37(+1.56%)
Dec 23, 2021	151.84	152.92	150.87	152.36	205,719	+0.88(+0.58%)
Dec 22, 2021	149.60	151.84	148.45	151.48	204,658	+2.24(+1.50%)
Dec 21, 2021	148.24	149.82	147.90	149.24	204,945	+1.90(+1.29%)
Dec 20, 2021	151.56	151.57	145.56	147.34	307,466	-5.57(-3.64%)
Dec 17, 2021	150.92	154.01	149.70	152.91	736,724	+1.31(+0.86%)
Dec 16, 2021	151.06	155.19	149.40	151.60	347,067	+2.42(+1.62%)
Dec 15, 2021	149.35	149.60	146.15	149.18	293,961	-1.49(-0.99%)
Dec 14, 2021	150.76	153.60	150.21	150.67	382,203	+0.40(+0.27%)
Dec 13, 2021	153.15	153.15	149.65	150.27	456,929	-1.61(-1.06%)
Dec 10, 2021	152.64	152.64	150.04	151.88	242,619	+1.26(+0.84%)
Dec 09, 2021	149.46	151.75	147.93	150.62	253,255	-0.13(-0.09%)
Dec 08, 2021	151.92	152.30	150.00	150.76	212,602	-0.14(-0.10%)
Dec 07, 2021	149.95	153.28	149.95	150.90	297,894	+3.06(+2.07%)
Dec 06, 2021	146.10	148.73	144.78	147.84	422,125	+2.47(+1.70%)
Dec 03, 2021	147.60	149.16	143.86	145.37	348,332	-1.93(-1.31%)
Dec 02, 2021	144.94	149.84	144.29	147.30	338,154	+3.78(+2.64%)
Dec 01, 2021	144.88	149.00	143.44	143.52	417,579	+0.80(+0.56%)
Nov 30, 2021	149.96	150.59	142.22	142.72	647,621	-7.87(-5.23%)
Nov 29, 2021	153.46	153.62	150.12	150.59	318,926	-1.32(-0.87%)
Nov 26, 2021	149.53	153.27	148.63	151.91	154,973	-3.44(-2.21%)
Nov 24, 2021	157.57	158.43	154.96	155.35	200,071	-2.11(-1.34%)
Nov 23, 2021	158.38	160.14	156.43	157.46	243,446	-0.02(-0.01%)
Nov 22, 2021	155.22	160.30	155.13	157.48	355,281	+2.21(+1.42%)
Nov 19, 2021	153.81	157.08	153.44	155.27	257,148	+1.26(+0.82%)
Nov 18, 2021	152.57	154.77	153.83	154.01	229,610	+1.75(+1.15%)
Nov 17, 2021	156.32	157.96	152.08	152.27	510,122	-6.03(-3.81%)
Nov 16, 2021	158.25	159.17	157.34	158.30	319,899	+0.49(+0.31%)
Nov 15, 2021	159.07	159.60	157.49	157.81	271,284	-1.69(-1.06%)
Nov 12, 2021	159.10	160.46	158.52	159.50	247,081	+0.39(+0.25%)
Nov 11, 2021	157.76	159.51	157.62	159.11	284,634	+2.40(+1.53%)
Nov 10, 2021	157.77			156.71	404,845	-1.98(-1.25%)
Nov 09, 2021	156.99	158.75	156.92	158.69	401,524	+0.99(+0.63%)
Nov 08, 2021	158.45	160.43	157.18	157.70	442,915	+1.58(+1.01%)
Nov 05, 2021	154.32	156.28	154.32	156.12	457,777	+2.37(+1.54%)
Nov 04, 2021	151.81	154.58	151.81	153.75	595,612	+5.15(+3.47%)
Nov 03, 2021	144.04	149.14	143.60	148.60	529,776	+4.74(+3.30%)
Nov 02, 2021	141.98	144.03	141.98	143.85	461,093	+1.19(+0.83%)

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.