Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	131.58	138.04		137.58	45,871	+5.56(+4.21%)
Jan 28, 2022	130.90	132.31	125.16	132.02	51,052	+2.27(+1.75%)
Jan 27, 2022	137.97	142.28	129.01	129.75	55,188	-8.48(-6.13%)
Jan 26, 2022	141.50	142.94	135.25	138.23	46,827	-1.52(-1.09%)
Jan 25, 2022	149.88	152.32	138.99	139.75	92,913	-13.59(-8.86%)
Jan 24, 2022	143.51	154.58	139.78	153.34	93,758	+6.70(+4.57%)
Jan 21, 2022	141.53	151.23	140.48	146.64	87,690	+4.39(+3.09%)
Jan 20, 2022	143.47	149.31	138.56	142.25	105,259	-1.23(-0.86%)
Jan 19, 2022	145.41	146.71	142.96	143.48	66,206	-2.48(-1.70%)
Jan 18, 2022	150.25	153.68	145.29	145.96	52,910	-6.78(-4.44%)
Jan 14, 2022				152.74	0	+5.73(+3.90%)
Jan 13, 2022	158.27	158.27	146.49	147.01	78,503	-11.99(-7.54%)
Jan 12, 2022	161.66	164.57	158.91	159.00	41,255	-2.50(-1.55%)
Jan 11, 2022	157.71	162.08	153.70	161.50	61,790	+4.39(+2.79%)
Jan 10, 2022	150.76	157.62	146.82	157.11	46,822	+6.73(+4.48%)
Jan 07, 2022	152.64	152.94	148.83	150.38	63,973	-1.81(-1.19%)
Jan 06, 2022	154.94	154.94	148.63	152.19	45,445	-1.74(-1.13%)
Jan 05, 2022	159.87	159.87	153.30	153.93	47,519	-6.84(-4.25%)
Jan 04, 2022	172.01	172.01	156.07	160.77	66,997	-10.97(-6.39%)
Jan 03, 2022	183.49	184.07	170.04	171.74	87,936	-10.75(-5.89%)
Dec 31, 2021	184.15	185.81	180.08	182.49	129,360	-2.81(-1.52%)
Dec 30, 2021	176.55	189.37	176.41	185.30	123,808	+9.58(+5.45%)
Dec 29, 2021	176.75	178.70	173.42	175.72	59,988	-1.03(-0.58%)
Dec 28, 2021	178.36	178.69	175.17	176.75	56,618	-0.96(-0.54%)
Dec 27, 2021	170.71	179.05	167.24	177.71	85,950	+6.92(+4.05%)
Dec 23, 2021	173.09	174.38	169.73	170.79	35,708	-1.07(-0.62%)
Dec 22, 2021	171.12	174.81	169.20	171.86	34,134	+0.56(+0.33%)
Dec 21, 2021	169.18	171.75	167.91	171.30	43,599	+3.06(+1.82%)
Dec 20, 2021	164.51	171.46	163.39	168.24	76,569	-0.13(-0.08%)
Dec 17, 2021	157.62	171.59	156.88	168.37	183,624	+11.11(+7.06%)
Dec 16, 2021	167.66	171.00	156.48	157.26	48,811	-10.07(-6.02%)
Dec 15, 2021	159.99	167.67	157.27	167.33	54,078	+8.51(+5.36%)
Dec 14, 2021	158.82	166.19	157.51	158.82	59,250	-6.60(-3.99%)
Dec 13, 2021	164.93	166.59	160.91	165.42	38,736	+0.76(+0.46%)
Dec 10, 2021	169.17	173.10	163.52	164.66	42,859	-3.52(-2.09%)
Dec 09, 2021	173.07	175.01	166.00	168.18	27,156	-6.34(-3.63%)
Dec 08, 2021	175.44	177.37	172.90	174.52	40,554	-1.19(-0.68%)
Dec 07, 2021	164.52	178.88	164.52	175.71	100,167	+12.41(+7.60%)
Dec 06, 2021	160.38	164.25	158.44	163.30	45,728	+4.24(+2.67%)
Dec 03, 2021	159.85	162.47	155.56	159.06	68,206	-1.23(-0.77%)
Dec 02, 2021	156.00	161.10	154.38	160.29	52,537	+4.29(+2.75%)
Dec 01, 2021	163.75	163.83	155.70	156.00	44,702	-4.96(-3.08%)
Nov 30, 2021	164.41	168.87	159.47	160.96	60,693	-4.49(-2.71%)
Nov 29, 2021	173.88	173.88	164.81	165.45	51,383	-5.50(-3.22%)
Nov 26, 2021	171.80	172.96	168.92	170.95	61,462	-4.26(-2.43%)
Nov 24, 2021	176.70	178.07	171.57	175.21	44,763	-0.68(-0.39%)
Nov 23, 2021	173.99	177.50	170.83	175.89	79,480	+1.19(+0.68%)
Nov 22, 2021	176.50	177.91	174.22	174.70	63,390	-1.55(-0.88%)
Nov 19, 2021	178.45	181.07	175.69	176.25	42,914	-2.60(-1.45%)
Nov 18, 2021	178.79	180.09	178.31	178.85	56,745	-2.13(-1.18%)
Nov 17, 2021	179.66	181.91	178.03	180.98	64,170	-0.12(-0.07%)
Nov 16, 2021	177.21	181.32	175.14	181.10	85,432	+6.13(+3.50%)
Nov 15, 2021	182.15	182.15	173.19	174.97	61,806	-7.41(-4.06%)
Nov 12, 2021	179.77	183.46	177.38	182.38	32,270	+2.73(+1.52%)
Nov 11, 2021	183.66	186.54	179.65	179.65	32,484	-4.40(-2.39%)
Nov 10, 2021	188.71			184.05	112,512	-4.53(-2.40%)
Nov 09, 2021	196.31	196.31	187.49	188.58	87,962	-6.44(-3.30%)
Nov 08, 2021	191.49	199.35	190.21	195.02	111,341	+2.87(+1.49%)
Nov 05, 2021	181.67	192.54	181.67	192.15	200,545	+9.21(+5.03%)
Nov 04, 2021	194.40	194.59	182.14	182.94	227,473	-22.13(-10.79%)
Nov 03, 2021	212.79	215.16	202.43	205.07	172,682	-9.39(-4.38%)
Nov 02, 2021	225.58	225.58	214.01	214.46	42,421	-9.66(-4.31%)

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.