Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	118.03	122.53		122.47	97,099	+3.94(+3.33%)
Jan 28, 2022	116.72	118.73	115.05	118.53	115,466	+1.87(+1.60%)
Jan 27, 2022	121.15	121.70	116.43	116.66	99,430	-3.02(-2.52%)
Jan 26, 2022	123.34	124.32	119.67	119.67	59,235	-1.98(-1.63%)
Jan 25, 2022	120.21	122.76	118.78	121.65	62,130	-0.79(-0.64%)
Jan 24, 2022	118.19	122.68	116.08	122.44	201,858	+2.08(+1.73%)
Jan 21, 2022	121.71	123.72	120.21	120.36	88,840	-2.11(-1.73%)
Jan 20, 2022	125.58	127.77	122.35	122.47	88,299	-2.68(-2.14%)
Jan 19, 2022	128.05	128.28	125.10	125.15	63,742	-2.19(-1.72%)
Jan 18, 2022	129.83	129.83	127.17	127.34	100,401	-3.68(-2.81%)
Jan 14, 2022				131.02	0	+0.28(+0.22%)
Jan 13, 2022	132.26	132.99	130.29	130.74	37,245	-1.23(-0.93%)
Jan 12, 2022	133.88	133.91	131.62	131.96	60,509	-1.09(-0.82%)
Jan 11, 2022	132.07	133.36	130.59	133.05	55,891	+1.16(+0.88%)
Jan 10, 2022	131.92	132.02	129.97	131.89	56,560	-0.94(-0.70%)
Jan 07, 2022	134.21	135.28	132.71	132.83	47,093	-1.26(-0.94%)
Jan 06, 2022	134.05	134.79	132.10	134.09	53,017	+0.22(+0.17%)
Jan 05, 2022	138.05	138.76	133.56	133.86	78,520	-4.24(-3.07%)
Jan 04, 2022	139.29	139.82	137.38	138.10	108,093	-0.50(-0.36%)
Jan 03, 2022	137.23	139.41	136.86	138.59	118,702	+2.54(+1.87%)
Dec 31, 2021	136.05	136.80	135.87	136.05	118,145	+0.00(+0.00%)
Dec 30, 2021	135.68	137.61	135.68	136.05	62,211	+0.47(+0.34%)
Dec 29, 2021	135.86	136.31	135.10	135.58	91,279	-0.59(-0.44%)
Dec 28, 2021	137.67	138.26	135.91	136.18	28,292	-1.53(-1.11%)
Dec 27, 2021	136.88	137.80	135.87	137.71	102,753	+0.88(+0.64%)
Dec 23, 2021	135.62	137.30	135.18	136.83	53,903	+1.55(+1.14%)
Dec 22, 2021	133.76	135.31	132.98	135.28	46,181	+1.30(+0.97%)
Dec 21, 2021	132.12	133.98	132.11	133.98	106,600	+3.36(+2.57%)
Dec 20, 2021	130.19	131.04	128.41	130.62	81,191	-1.68(-1.27%)
Dec 17, 2021	130.08	132.82	129.35	132.29	66,092	+1.31(+1.00%)
Dec 16, 2021	134.32	134.74	130.36	130.98	78,157	-2.23(-1.67%)
Dec 15, 2021	130.50	133.64	128.59	133.21	135,393	+2.71(+2.07%)
Dec 14, 2021	131.10	133.04	130.17	130.50	51,216	-1.98(-1.49%)
Dec 13, 2021	134.20	134.81	131.47	132.48	91,781	-2.11(-1.57%)
Dec 10, 2021	136.66	136.66	134.21	134.59	26,227	-1.09(-0.80%)
Dec 09, 2021	137.65	137.97	135.43	135.67	82,096	-3.03(-2.18%)
Dec 08, 2021	137.30	139.00	136.60	138.70	71,251	+1.75(+1.27%)
Dec 07, 2021	135.93	138.21	135.93	136.95	83,891	+3.53(+2.65%)
Dec 06, 2021	132.26	134.37	129.99	133.42	64,417	+1.89(+1.44%)
Dec 03, 2021	135.91	135.91	130.51	131.53	54,204	-3.42(-2.54%)
Dec 02, 2021	132.33	135.18	131.90	134.96	130,328	+2.78(+2.11%)
Dec 01, 2021	138.24	138.46	131.91	132.17	205,185	-3.44(-2.54%)
Nov 30, 2021	136.06	136.96	133.02	135.62	108,516	-1.89(-1.38%)
Nov 29, 2021	140.51	141.23	137.14	137.51	108,703	-0.90(-0.65%)
Nov 26, 2021	139.38	139.38	136.25	138.41	45,080	-5.10(-3.55%)
Nov 24, 2021	141.75	143.61	141.45	143.51	48,185	+0.42(+0.29%)
Nov 23, 2021	143.47	143.78	141.45	143.09	35,895	-0.45(-0.31%)
Nov 22, 2021	145.55	146.07	143.44	143.54	56,993	-0.96(-0.67%)
Nov 19, 2021	145.02	145.47	144.32	144.50	35,450	-1.51(-1.04%)
Nov 18, 2021	147.98	146.14	145.53	146.01	74,340	-1.60(-1.08%)
Nov 17, 2021	149.31	149.31	147.35	147.61	140,941	-2.04(-1.36%)
Nov 16, 2021	149.51	149.91	148.55	149.65	103,442	-0.22(-0.15%)
Nov 15, 2021	151.28	151.28	149.31	149.87	39,320	-0.89(-0.59%)
Nov 12, 2021	151.30	151.30	150.09	150.76	42,767	+0.14(+0.09%)
Nov 11, 2021	150.06	151.12	149.53	150.63	58,242	+1.38(+0.92%)
Nov 10, 2021	150.73			149.25	74,533	-2.16(-1.43%)
Nov 09, 2021	151.98	152.21	149.83	151.41	51,832	-0.58(-0.38%)
Nov 08, 2021	152.81	153.29	151.80	152.00	92,320	+0.42(+0.28%)
Nov 05, 2021	150.95	152.34	150.51	151.58	75,850	+1.90(+1.27%)
Nov 04, 2021	150.76	151.43	148.83	149.68	56,109	-0.22(-0.15%)
Nov 03, 2021	146.74	150.48	146.74	149.90	81,278	+3.05(+2.08%)
Nov 02, 2021	147.25	147.42	145.44	146.85	45,286	-0.23(-0.16%)

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.