Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	142.31	148.75		148.65	35,014	+6.24(+4.38%)
Jan 28, 2022	137.82	142.54	136.39	142.41	24,081	+5.08(+3.70%)
Jan 27, 2022	141.21	141.86	137.09	137.33	15,122	-1.73(-1.24%)
Jan 26, 2022	143.70	144.87	139.04	139.06	19,381	-1.58(-1.12%)
Jan 25, 2022	142.55	143.44	139.58	140.63	33,170	-4.82(-3.31%)
Jan 24, 2022	139.08	145.47	135.74	145.45	47,337	+2.88(+2.02%)
Jan 21, 2022	145.64	147.15	142.39	142.57	54,163	-3.92(-2.68%)
Jan 20, 2022	148.28	151.85	146.34	146.49	80,119	-0.57(-0.39%)
Jan 19, 2022	148.52	150.55	147.06	147.06	37,205	-0.98(-0.66%)
Jan 18, 2022	149.71	150.82	148.04	148.04	12,832	-3.70(-2.44%)
Jan 14, 2022				151.74	0	-0.95(-0.62%)
Jan 13, 2022	157.70	158.06	152.25	152.69	22,171	-4.95(-3.14%)
Jan 12, 2022	159.96	161.35	156.62	157.64	18,418	-1.19(-0.75%)
Jan 11, 2022	155.18	159.02	154.47	158.83	36,692	+3.61(+2.33%)
Jan 10, 2022	152.84	155.38	149.45	155.22	30,813	+0.65(+0.42%)
Jan 07, 2022	155.89	157.11	153.96	154.57	54,788	-1.07(-0.69%)
Jan 06, 2022	155.16	157.66	153.46	155.64	11,753	-0.29(-0.19%)
Jan 05, 2022	161.87	162.43	155.71	155.93	33,911	-7.20(-4.42%)
Jan 04, 2022	166.19	166.19	160.50	163.13	27,328	-2.69(-1.62%)
Jan 03, 2022	166.03	166.03	162.98	165.82	31,439	+0.82(+0.50%)
Dec 31, 2021	166.55	167.35	165.00	165.00	11,509	-1.98(-1.19%)
Dec 30, 2021	165.50	168.91	165.50	166.99	11,551	+1.28(+0.77%)
Dec 29, 2021	165.91	166.00	164.61	165.71	10,339	-0.62(-0.37%)
Dec 28, 2021	167.98	168.79	165.82	166.32	31,262	-2.03(-1.21%)
Dec 27, 2021	167.55	168.77	166.91	168.36	22,046	+1.30(+0.78%)
Dec 23, 2021	166.17	167.43	164.90	167.06	18,311	+1.20(+0.72%)
Dec 22, 2021	164.68	166.13	164.23	165.86	16,884	+1.12(+0.68%)
Dec 21, 2021	160.75	164.75	160.55	164.75	14,572	+5.71(+3.59%)
Dec 20, 2021	158.42	160.06	157.82	159.04	22,620	-2.74(-1.69%)
Dec 17, 2021	158.30	162.33	156.97	161.78	11,994	+2.33(+1.46%)
Dec 16, 2021	163.93	164.02	159.12	159.44	27,659	-3.64(-2.23%)
Dec 15, 2021	159.69	163.21	158.20	163.09	12,751	+3.21(+2.01%)
Dec 14, 2021	160.59	162.02	157.75	159.87	868,121	-3.00(-1.84%)
Dec 13, 2021	163.59	164.68	161.45	162.88	11,828	-1.08(-0.66%)
Dec 10, 2021	166.89	167.03	163.50	163.95	14,413	-0.43(-0.26%)
Dec 09, 2021	167.47	167.47	164.04	164.38	11,590	-4.23(-2.51%)
Dec 08, 2021	166.57	168.94	165.17	168.62	35,114	+2.15(+1.29%)
Dec 07, 2021	164.09	167.49	164.09	166.47	18,173	+5.82(+3.62%)
Dec 06, 2021	158.48	161.37	155.62	160.64	40,747	+2.08(+1.31%)
Dec 03, 2021	161.85	161.85	155.97	158.56	63,189	-4.21(-2.59%)
Dec 02, 2021	159.91	163.23	158.77	162.77	38,151	+2.99(+1.87%)
Dec 01, 2021	168.20	168.20	159.56	159.77	54,314	-5.69(-3.44%)
Nov 30, 2021	167.33	168.69	163.29	165.47	22,731	-2.82(-1.68%)
Nov 29, 2021	168.71	168.90	166.46	168.29	13,730	+1.83(+1.10%)
Nov 26, 2021	167.96	169.03	165.78	166.46	13,077	-3.85(-2.26%)
Nov 24, 2021	167.52	170.31	166.66	170.30	14,570	+1.48(+0.87%)
Nov 23, 2021	169.80	170.81	166.97	168.83	30,418	-1.75(-1.03%)
Nov 22, 2021	176.20	176.20	170.18	170.58	26,102	-4.89(-2.78%)
Nov 19, 2021	176.59	177.41	175.28	175.47	8,416	-0.95(-0.54%)
Nov 18, 2021	179.10	176.52	175.60	176.42	47,798	-2.52(-1.41%)
Nov 17, 2021	181.63	181.63	178.77	178.94	19,154	-3.15(-1.73%)
Nov 16, 2021	180.92	182.16	180.56	182.09	31,392	+0.30(+0.17%)
Nov 15, 2021	184.66	184.66	181.32	181.79	19,682	-2.12(-1.15%)
Nov 12, 2021	183.37	184.16	182.89	183.91	40,408	+1.53(+0.84%)
Nov 11, 2021	183.12	183.70	182.36	182.38	17,416	+0.56(+0.31%)
Nov 10, 2021	185.95			181.82	32,502	-4.50(-2.41%)
Nov 09, 2021	186.17	186.32	184.31	186.32	34,805	+0.92(+0.50%)
Nov 08, 2021	184.43	185.97	184.43	185.40	18,301	+2.60(+1.42%)
Nov 05, 2021	184.36	184.58	182.12	182.81	12,995	-0.18(-0.10%)
Nov 04, 2021	182.63	184.47	182.44	182.99	54,403	+0.86(+0.47%)
Nov 03, 2021	180.76	182.39	179.79	182.12	17,820	+0.60(+0.33%)
Nov 02, 2021	182.29	182.83	180.50	181.52	52,667	-1.04(-0.57%)

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.