Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	112.64	117.91		117.80	536,802	+4.72(+4.17%)
Jan 28, 2022	109.34	113.16	107.92	113.08	290,428	+3.40(+3.10%)
Jan 27, 2022	112.17	113.59	108.80	109.68	588,126	-1.22(-1.10%)
Jan 26, 2022	113.35	115.34	110.60	110.90	461,934	-0.78(-0.70%)
Jan 25, 2022	111.27	112.85	108.47	111.68	477,926	-1.78(-1.57%)
Jan 24, 2022	108.61	113.95	105.23	113.46	772,537	+1.61(+1.44%)
Jan 21, 2022	114.78	114.91	111.11	111.85	544,764	-2.87(-2.50%)
Jan 20, 2022	116.64	118.62	114.68	114.72	857,025	-0.94(-0.81%)
Jan 19, 2022	119.97	120.45	115.34	115.65	578,330	-2.98(-2.51%)
Jan 18, 2022	124.50	124.50	118.15	118.64	544,327	-7.10(-5.64%)
Jan 14, 2022				125.73	0	-3.62(-2.80%)
Jan 13, 2022	132.34	133.15	128.60	129.36	240,218	-2.19(-1.66%)
Jan 12, 2022	132.38	134.17	131.14	131.54	309,132	-0.30(-0.23%)
Jan 11, 2022	129.49	132.77	128.18	131.85	266,622	+3.06(+2.37%)
Jan 10, 2022	129.01	129.58	126.54	128.79	379,565	-0.54(-0.42%)
Jan 07, 2022	130.77	130.92	128.37	129.33	357,535	-0.33(-0.26%)
Jan 06, 2022	125.46	129.74	125.46	129.66	321,928	+2.62(+2.07%)
Jan 05, 2022	132.31	133.32	126.55	127.03	325,279	-4.78(-3.63%)
Jan 04, 2022	130.97	133.02	130.24	131.82	294,488	+2.47(+1.91%)
Jan 03, 2022	128.72	131.38	128.30	129.35	371,202	+1.14(+0.89%)
Dec 31, 2021	128.14	129.22	127.84	128.20	191,102	-0.36(-0.28%)
Dec 30, 2021	129.04	130.63	128.43	128.56	144,272	-0.48(-0.37%)
Dec 29, 2021	129.91	130.47	128.55	129.04	158,676	-1.08(-0.83%)
Dec 28, 2021	130.41	131.37	129.39	130.12	195,982	-0.06(-0.04%)
Dec 27, 2021	128.21	130.57	127.62	130.18	227,311	+2.10(+1.64%)
Dec 23, 2021	127.22	129.01	126.70	128.07	240,712	+1.72(+1.36%)
Dec 22, 2021	125.29	126.55	124.58	126.36	302,573	+1.09(+0.87%)
Dec 21, 2021	123.35	125.34	123.17	125.27	366,085	+3.58(+2.94%)
Dec 20, 2021	124.45	125.14	119.38	121.69	382,876	-4.61(-3.65%)
Dec 17, 2021	128.46	128.57	125.79	126.31	632,284	-2.65(-2.06%)
Dec 16, 2021	131.44	132.37	128.18	128.96	304,280	-0.73(-0.56%)
Dec 15, 2021	129.51	130.38	127.51	129.69	724,564	+0.20(+0.15%)
Dec 14, 2021	124.64	130.73	124.64	129.49	646,817	+4.17(+3.33%)
Dec 13, 2021	127.86	129.10	124.74	125.32	586,646	-3.34(-2.60%)
Dec 10, 2021	130.13	130.13	127.98	128.66	561,216	+0.36(+0.28%)
Dec 09, 2021	128.43	130.54	127.76	128.30	474,214	-0.67(-0.52%)
Dec 08, 2021	125.95	129.86	125.49	128.97	767,001	-1.85(-1.41%)
Dec 07, 2021	130.08	132.56	129.14	130.82	362,893	+3.07(+2.40%)
Dec 06, 2021	127.98	129.91	126.06	127.75	1,025,486	+1.13(+0.89%)
Dec 03, 2021	132.12	132.56	124.65	126.62	606,147	-4.70(-3.58%)
Dec 02, 2021	128.95	131.98	127.68	131.32	743,299	+3.49(+2.73%)
Dec 01, 2021	134.17	135.19	127.83	127.83	486,340	-3.07(-2.34%)
Nov 30, 2021	135.47	136.15	130.64	130.89	888,723	-6.09(-4.44%)
Nov 29, 2021	137.14	137.93	134.16	136.98	333,301	+1.74(+1.28%)
Nov 26, 2021	136.22	136.97	134.51	135.24	263,837	-5.02(-3.58%)
Nov 24, 2021	140.31	141.14	138.67	140.26	357,688	-0.54(-0.38%)
Nov 23, 2021	141.34	141.75	139.30	140.80	353,351	+0.48(+0.34%)
Nov 22, 2021	141.19	142.84	140.24	140.32	450,598	-0.46(-0.33%)
Nov 19, 2021	140.92	142.26	139.55	140.78	337,557	-1.72(-1.21%)
Nov 18, 2021	144.01	143.16	142.31	142.50	304,326	-0.96(-0.67%)
Nov 17, 2021	144.39	145.10	142.82	143.46	351,593	-1.20(-0.83%)
Nov 16, 2021	145.12	145.96	143.74	144.66	364,359	-1.25(-0.86%)
Nov 15, 2021	147.52	148.15	145.42	145.91	808,839	-0.32(-0.22%)
Nov 12, 2021	145.12	146.50	144.11	146.23	305,725	+1.20(+0.83%)
Nov 11, 2021	142.37	145.90	142.04	145.03	310,031	+3.43(+2.42%)
Nov 10, 2021	141.52			141.60	298,844	-0.56(-0.39%)
Nov 09, 2021	141.85	143.46	140.46	142.16	309,389	-0.22(-0.15%)
Nov 08, 2021	142.80	144.05	141.51	142.37	633,867	+0.28(+0.20%)
Nov 05, 2021	142.83	144.90	141.46	142.09	526,325	+0.14(+0.10%)
Nov 04, 2021	143.49	145.36	140.62	141.95	356,055	-3.01(-2.07%)
Nov 03, 2021	142.55	145.65	142.55	144.96	333,567	+1.89(+1.32%)
Nov 02, 2021	144.72	145.61	142.82	143.07	312,410	-2.03(-1.40%)

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.