Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	143.69	148.55		148.31	157,776	+3.40(+2.35%)
Jan 28, 2022	140.67	145.04	139.11	144.90	179,386	+3.83(+2.72%)
Jan 27, 2022	144.97	146.96	140.55	141.07	169,800	-2.17(-1.52%)
Jan 26, 2022	145.23	148.03	142.33	143.24	180,607	-2.10(-1.45%)
Jan 25, 2022	143.51	146.84	138.57	145.35	196,678	+0.24(+0.17%)
Jan 24, 2022	141.14	145.42	139.43	145.11	204,598	+1.33(+0.92%)
Jan 21, 2022	143.85	145.84	143.13	143.78	163,084	-1.33(-0.91%)
Jan 20, 2022	145.67	148.01	144.81	145.11	121,355	-0.55(-0.38%)
Jan 19, 2022	149.10	149.10	145.60	145.65	101,873	-2.73(-1.84%)
Jan 18, 2022	149.76	150.04	147.99	148.38	107,526	-2.47(-1.64%)
Jan 14, 2022				150.85	0	+0.38(+0.25%)
Jan 13, 2022	149.76	151.50	149.76	150.48	217,212	+1.47(+0.99%)
Jan 12, 2022	149.51	151.32	147.68	149.01	237,724	-0.72(-0.48%)
Jan 11, 2022	148.96	149.97	147.07	149.73	339,092	+0.92(+0.62%)
Jan 10, 2022	148.08	149.10	146.36	148.81	182,435	+0.54(+0.36%)
Jan 07, 2022	148.44	149.59	147.37	148.27	185,949	+0.51(+0.34%)
Jan 06, 2022	147.77	149.41	147.14	147.76	175,802	+1.05(+0.71%)
Jan 05, 2022	150.91	151.23	146.67	146.71	135,546	-3.65(-2.43%)
Jan 04, 2022	150.49	152.38	149.70	150.36	197,037	+1.44(+0.97%)
Jan 03, 2022	148.16	149.41	147.39	148.92	118,576	+1.64(+1.12%)
Dec 31, 2021	147.64	149.01	147.20	147.28	65,572	-0.25(-0.17%)
Dec 30, 2021	148.55	149.66	147.39	147.53	71,491	-0.51(-0.34%)
Dec 29, 2021	148.58	150.28	147.90	148.04	78,504	+0.03(+0.02%)
Dec 28, 2021	148.14	149.53	147.84	148.01	114,952	-0.54(-0.36%)
Dec 27, 2021	147.19	148.68	146.28	148.55	94,380	+0.98(+0.66%)
Dec 23, 2021	146.53	147.73	145.06	147.56	106,289	+2.50(+1.72%)
Dec 22, 2021	144.40	145.64	144.12	145.07	89,365	+0.97(+0.67%)
Dec 21, 2021	140.10	144.49	140.10	144.10	168,546	+5.28(+3.80%)
Dec 20, 2021	140.36	140.48	136.36	138.82	163,554	-3.34(-2.35%)
Dec 17, 2021	143.74	143.74	140.94	142.16	465,433	-1.99(-1.38%)
Dec 16, 2021	146.74	147.58	143.51	144.15	115,802	-1.87(-1.28%)
Dec 15, 2021	142.80	146.41	142.45	146.02	112,336	+2.63(+1.84%)
Dec 14, 2021	143.60	146.47	142.98	143.39	131,539	-1.09(-0.75%)
Dec 13, 2021	145.62	147.22	143.54	144.47	132,153	-1.73(-1.18%)
Dec 10, 2021	144.83	146.38	144.29	146.20	136,724	+1.89(+1.31%)
Dec 09, 2021	143.43	145.65	143.20	144.31	90,892	-0.60(-0.41%)
Dec 08, 2021	144.35	146.22	144.28	144.90	102,253	+0.17(+0.12%)
Dec 07, 2021	144.15	146.21	143.86	144.73	77,015	+1.79(+1.25%)
Dec 06, 2021	142.98	145.07	142.41	142.94	113,107	+2.01(+1.43%)
Dec 03, 2021	142.91	143.16	139.33	140.94	95,249	-1.74(-1.22%)
Dec 02, 2021	137.96	143.50	137.74	142.67	85,557	+5.17(+3.76%)
Dec 01, 2021	144.65	144.98	137.34	137.50	147,424	-3.89(-2.75%)
Nov 30, 2021	141.79	142.63	140.14	141.40	198,940	-2.97(-2.06%)
Nov 29, 2021	143.46	145.04	140.36	144.37	146,744	+3.14(+2.22%)
Nov 26, 2021	142.91	143.99	139.45	141.22	103,165	-6.74(-4.55%)
Nov 24, 2021	147.47	148.17	146.17	147.96	118,561	-0.69(-0.47%)
Nov 23, 2021	149.57	150.42	148.64	148.65	79,308	-1.17(-0.78%)
Nov 22, 2021	150.85	152.06	149.28	149.82	163,925	+0.01(+0.01%)
Nov 19, 2021	151.96	152.59	149.00	149.81	148,186	-4.32(-2.81%)
Nov 18, 2021	156.44	154.34	153.08	154.14	137,959	+0.90(+0.59%)
Nov 17, 2021	153.46	154.15	151.03	153.24	104,386	-0.32(-0.21%)
Nov 16, 2021	154.72	155.45	153.41	153.55	98,604	-1.10(-0.71%)
Nov 15, 2021	156.48	156.74	154.17	154.66	75,540	-0.51(-0.33%)
Nov 12, 2021	156.78	156.78	154.38	155.16	94,189	-1.01(-0.64%)
Nov 11, 2021	157.03	157.19	155.13	156.17	109,977	+0.21(+0.14%)
Nov 10, 2021	155.85			155.96	134,060	+0.01(+0.01%)
Nov 09, 2021	165.74	166.17	154.03	155.95	207,951	-11.88(-7.08%)
Nov 08, 2021	169.96	171.98	167.46	167.83	125,336	-1.75(-1.03%)
Nov 05, 2021	168.58	171.60	168.58	169.58	63,556	+2.69(+1.61%)
Nov 04, 2021	169.31	170.55	165.26	166.89	110,308	-2.83(-1.67%)
Nov 03, 2021	166.94	170.46	166.94	169.72	82,804	+2.87(+1.72%)
Nov 02, 2021	166.07	168.45	166.05	166.85	134,470	+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.