Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	143.14	145.63		145.63	24,385	+1.81(+1.26%)
Jan 28, 2022	140.68	143.82	140.52	143.82	8,100	+1.98(+1.40%)
Jan 27, 2022	143.35	144.43	141.11	141.84	82,302	-0.58(-0.41%)
Jan 26, 2022	145.27	145.27	141.95	142.41	3,869	-0.85(-0.59%)
Jan 25, 2022	140.99	144.26	140.99	143.26	5,117	-0.62(-0.43%)
Jan 24, 2022	140.90	143.88	138.65	143.88	14,819	+0.71(+0.49%)
Jan 21, 2022	144.68	145.67	142.94	143.18	19,967	-2.37(-1.63%)
Jan 20, 2022	148.10	149.01	145.33	145.55	11,317	-1.53(-1.04%)
Jan 19, 2022	149.93	149.93	147.09	147.09	13,792	-1.76(-1.18%)
Jan 18, 2022	150.85	150.85	148.47	148.84	13,658	-2.58(-1.70%)
Jan 14, 2022				151.42	0	+0.33(+0.22%)
Jan 13, 2022	152.14	152.69	151.09	151.09	22,491	-0.37(-0.25%)
Jan 12, 2022	152.33	152.33	151.14	151.46	24,217	-0.06(-0.04%)
Jan 11, 2022	149.93	151.53	149.59	151.52	8,672	+1.34(+0.89%)
Jan 10, 2022	150.56	150.56	148.36	150.17	80,139	-0.54(-0.36%)
Jan 07, 2022	150.47	151.03	150.16	150.71	23,126	+0.55(+0.36%)
Jan 06, 2022	150.01	150.82	149.72	150.16	22,573	+0.38(+0.25%)
Jan 05, 2022	151.99	152.42	149.78	149.78	10,728	-1.70(-1.12%)
Jan 04, 2022	151.52	151.70	151.26	151.49	3,290	+1.89(+1.26%)
Jan 03, 2022	148.88	149.60	148.88	149.60	11,307	+1.24(+0.84%)
Dec 31, 2021	148.51	148.74	148.36	148.36	3,440	-0.03(-0.02%)
Dec 30, 2021	149.29	149.29	148.39	148.39	2,747	-0.38(-0.26%)
Dec 29, 2021	148.73	148.77	148.46	148.77	6,173	+0.39(+0.26%)
Dec 28, 2021	148.83	148.83	148.38	148.38	2,848	+0.19(+0.13%)
Dec 27, 2021	146.86	148.19	146.86	148.19	6,428	+1.47(+1.00%)
Dec 23, 2021	146.57	146.78	146.57	146.72	5,621	+1.02(+0.70%)
Dec 22, 2021	144.85	145.70	144.85	145.70	3,447	+1.09(+0.76%)
Dec 21, 2021	143.86	144.69	143.78	144.61	8,040	+2.39(+1.68%)
Dec 20, 2021	141.88	142.22	140.87	142.22	11,449	-1.75(-1.22%)
Dec 17, 2021	144.50	145.12	143.98	143.98	5,678	-1.82(-1.25%)
Dec 16, 2021	146.70	146.98	145.80	145.80	3,955	+0.31(+0.21%)
Dec 15, 2021	143.44	145.49	143.37	145.49	5,680	+1.54(+1.07%)
Dec 14, 2021	143.64	144.81	143.64	143.95	6,295	-0.38(-0.26%)
Dec 13, 2021	145.75	145.75	144.09	144.32	3,993	-1.34(-0.92%)
Dec 10, 2021	144.86	145.66	144.81	145.66	3,045	+1.12(+0.77%)
Dec 09, 2021	144.59	144.59	144.55	144.55	1,889	-0.50(-0.35%)
Dec 08, 2021	145.09	145.17	144.71	145.05	6,254	+0.09(+0.06%)
Dec 07, 2021	144.67	145.50	144.49	144.96	12,297	+2.08(+1.45%)
Dec 06, 2021	141.92	143.87	141.92	142.88	7,176	+2.06(+1.46%)
Dec 03, 2021	142.34	142.34	140.03	140.82	4,234	-0.52(-0.37%)
Dec 02, 2021	138.89	141.94	138.89	141.34	6,736	+2.47(+1.78%)
Dec 01, 2021	141.81	143.17	138.87	138.87	9,157	-1.42(-1.01%)
Nov 30, 2021	142.14	143.69	140.11	140.30	6,369	-3.40(-2.37%)
Nov 29, 2021	144.70	144.70	142.91	143.69	4,250	+0.78(+0.55%)
Nov 26, 2021	143.62	143.62	142.15	142.91	5,210	-3.75(-2.56%)
Nov 24, 2021	146.50	146.66	146.49	146.66	3,504	-0.11(-0.07%)
Nov 23, 2021	145.75	146.77	145.75	146.77	5,434	+0.90(+0.62%)
Nov 22, 2021	145.79	146.68	145.79	145.87	9,063	+0.96(+0.66%)
Nov 19, 2021	145.35	145.43	144.79	144.91	7,562	-1.26(-0.86%)
Nov 18, 2021	145.57	146.17	146.15	146.17	3,864	-0.23(-0.16%)
Nov 17, 2021	146.48	146.50	146.24	146.40	3,132	-0.67(-0.45%)
Nov 16, 2021	147.47	147.70	147.06	147.06	6,859	-0.28(-0.19%)
Nov 15, 2021	148.14	148.14	147.19	147.35	6,524	+0.19(+0.13%)
Nov 12, 2021	146.94	147.19	146.69	147.15	3,417	+0.45(+0.31%)
Nov 11, 2021	146.76	146.91	146.71	146.71	3,495	+0.28(+0.19%)
Nov 10, 2021	147.12			146.42	5,833	-0.65(-0.44%)
Nov 09, 2021	147.59	147.59	146.66	147.07	3,434	-0.29(-0.20%)
Nov 08, 2021	147.73	147.81	147.29	147.36	3,416	+0.20(+0.14%)
Nov 05, 2021	147.48	147.68	147.00	147.16	4,438	+1.06(+0.73%)
Nov 04, 2021	146.87	146.87	145.55	146.10	3,796	-0.37(-0.25%)
Nov 03, 2021	145.13	146.56	145.13	146.47	6,073	+1.32(+0.91%)
Nov 02, 2021	144.66	145.26	144.66	145.15	4,662	+0.39(+0.27%)

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.