Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	123.36	124.80		124.68	9,240	+2.50(+2.05%)
Jan 28, 2022	119.58	122.18	119.15	122.18	12,074	+2.29(+1.91%)
Jan 27, 2022	121.91	122.84	119.43	119.89	27,947	-0.81(-0.67%)
Jan 26, 2022	122.90	123.72	120.39	120.70	5,640	-1.13(-0.93%)
Jan 25, 2022	121.63	122.64	119.90	121.83	16,271	-1.69(-1.37%)
Jan 24, 2022	120.72	123.62	118.45	123.52	71,632	+1.00(+0.82%)
Jan 21, 2022	123.95	124.60	122.40	122.52	70,725	-1.97(-1.58%)
Jan 20, 2022	126.61	127.88	124.47	124.49	168,685	-1.48(-1.17%)
Jan 19, 2022	127.76	127.85	125.95	125.97	15,876	-1.37(-1.08%)
Jan 18, 2022	128.38	128.38	127.15	127.34	110,753	-2.21(-1.71%)
Jan 14, 2022				129.55	0	-0.31(-0.24%)
Jan 13, 2022	130.52	130.81	129.53	129.86	10,861	-1.19(-0.91%)
Jan 12, 2022	131.40	131.78	130.48	131.04	5,246	+0.01(+0.01%)
Jan 11, 2022	129.57	131.03	129.03	131.03	157,342	+1.44(+1.11%)
Jan 10, 2022	127.94	129.60	127.67	129.60	14,257	-0.48(-0.37%)
Jan 07, 2022	130.17	130.42	129.87	130.08	6,596	-0.41(-0.31%)
Jan 06, 2022	129.73	131.14	129.73	130.48	7,612	+0.15(+0.11%)
Jan 05, 2022	132.95	133.00	130.34	130.34	5,665	-2.65(-1.99%)
Jan 04, 2022	133.18	133.21	132.50	132.99	8,832	+0.59(+0.45%)
Jan 03, 2022	132.97	132.97	131.93	132.40	16,110	-0.15(-0.11%)
Dec 31, 2021	132.67	133.06	132.54	132.54	39,620	-0.27(-0.20%)
Dec 30, 2021	132.72	133.38	132.72	132.81	3,564	+0.09(+0.07%)
Dec 29, 2021	132.50	132.85	132.18	132.72	15,304	+0.35(+0.27%)
Dec 28, 2021	132.66	132.95	132.29	132.37	15,196	-0.10(-0.07%)
Dec 27, 2021	131.13	132.46	131.09	132.46	9,256	+1.42(+1.08%)
Dec 23, 2021	130.84	131.39	130.77	131.04	3,675	+0.99(+0.76%)
Dec 22, 2021	129.66	130.12	129.65	130.06	11,426	+0.83(+0.64%)
Dec 21, 2021	127.64	129.29	127.64	129.23	6,271	+2.66(+2.10%)
Dec 20, 2021	126.79	126.79	125.55	126.57	816,979	-1.85(-1.44%)
Dec 17, 2021	128.55	129.49	127.89	128.42	25,487	-0.52(-0.40%)
Dec 16, 2021	130.04	130.50	128.57	128.94	35,665	-0.69(-0.53%)
Dec 15, 2021	127.67	129.67	127.35	129.62	63,782	+1.54(+1.20%)
Dec 14, 2021	128.15	128.91	127.64	128.09	43,330	-0.95(-0.73%)
Dec 13, 2021	129.27	129.45	129.04	129.04	7,039	-0.74(-0.57%)
Dec 10, 2021	130.29	130.29	129.30	129.78	366,152	+0.39(+0.30%)
Dec 09, 2021	130.64	130.64	129.39	129.39	130,470	-1.44(-1.10%)
Dec 08, 2021	130.59	131.09	130.36	130.84	52,815	+0.66(+0.51%)
Dec 07, 2021	129.38	130.69	129.38	130.17	8,046	+2.49(+1.95%)
Dec 06, 2021	127.53	127.93	127.53	127.68	18,829	+1.56(+1.24%)
Dec 03, 2021	126.56	126.56	125.09	126.12	7,183	-1.19(-0.94%)
Dec 02, 2021	124.88	127.72	124.88	127.31	13,132	+2.82(+2.27%)
Dec 01, 2021	128.78	128.79	124.49	124.49	8,642	-2.20(-1.74%)
Nov 30, 2021	128.93	129.09	126.58	126.69	22,397	-3.22(-2.48%)
Nov 29, 2021	130.40	130.44	129.03	129.91	6,380	+1.02(+0.79%)
Nov 26, 2021	129.43	129.43	128.66	128.89	12,493	-2.79(-2.12%)
Nov 24, 2021	130.94	131.70	130.85	131.68	6,328	+0.36(+0.27%)
Nov 23, 2021	131.49	131.49	130.63	131.33	15,790	+0.06(+0.04%)
Nov 22, 2021	132.55	132.55	131.27	131.27	3,934	-0.63(-0.47%)
Nov 19, 2021	132.24	132.50	131.89	131.89	5,334	-0.65(-0.49%)
Nov 18, 2021	133.22	132.55	132.47	132.55	4,927	-0.52(-0.39%)
Nov 17, 2021	133.41	133.41	132.87	133.07	14,802	-0.74(-0.55%)
Nov 16, 2021	133.44	134.22	133.44	133.81	23,362	+0.48(+0.36%)
Nov 15, 2021	133.41	133.54	133.19	133.33	17,577	+0.09(+0.07%)
Nov 12, 2021	132.77	133.32	132.77	133.24	3,775	+1.02(+0.77%)
Nov 11, 2021	132.32	132.38	132.13	132.22	3,329	+0.41(+0.31%)
Nov 10, 2021	133.19		131.80	131.82	5,394	-1.27(-0.96%)
Nov 09, 2021	132.87	133.16	132.59	133.09	42,906	-0.02(-0.01%)
Nov 08, 2021	133.18	133.18	132.83	133.11	21,238	+0.57(+0.43%)
Nov 05, 2021	133.14	133.22	132.40	132.54	5,298	+0.45(+0.34%)
Nov 04, 2021	132.32	132.51	131.76	132.09	36,918	-0.04(-0.03%)
Nov 03, 2021	131.29	132.18	131.29	132.12	6,382	+0.65(+0.49%)
Nov 02, 2021	131.27	131.53	131.02	131.48	23,100	+0.27(+0.21%)

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.