Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	123.37	124.81		124.69	9,239	+2.50(+2.05%)
Jan 28, 2022	119.59	122.19	119.16	122.19	12,073	+2.29(+1.91%)
Jan 27, 2022	121.92	122.85	119.44	119.90	27,945	-0.81(-0.67%)
Jan 26, 2022	122.91	123.73	120.40	120.71	5,640	-1.13(-0.93%)
Jan 25, 2022	121.64	122.66	119.91	121.84	16,270	-1.69(-1.37%)
Jan 24, 2022	120.73	123.63	118.46	123.53	71,626	+1.00(+0.82%)
Jan 21, 2022	123.96	124.61	122.41	122.53	70,719	-1.97(-1.58%)
Jan 20, 2022	126.62	127.89	124.48	124.50	168,671	-1.48(-1.17%)
Jan 19, 2022	127.77	127.86	125.97	125.98	15,875	-1.37(-1.08%)
Jan 18, 2022	128.39	128.39	127.16	127.35	110,744	-2.21(-1.71%)
Jan 14, 2022				129.56	0	-0.31(-0.24%)
Jan 13, 2022	130.53	130.82	129.54	129.87	10,860	-1.19(-0.91%)
Jan 12, 2022	131.41	131.79	130.50	131.06	5,245	+0.01(+0.01%)
Jan 11, 2022	129.58	131.05	129.04	131.05	157,329	+1.44(+1.11%)
Jan 10, 2022	127.95	129.62	127.69	129.61	14,255	-0.48(-0.37%)
Jan 07, 2022	130.18	130.43	129.88	130.09	6,596	-0.41(-0.31%)
Jan 06, 2022	129.74	131.15	129.74	130.50	7,612	+0.15(+0.11%)
Jan 05, 2022	132.96	133.01	130.35	130.35	5,665	-2.65(-1.99%)
Jan 04, 2022	133.19	133.22	132.51	133.00	8,831	+0.59(+0.45%)
Jan 03, 2022	132.98	132.98	131.94	132.41	16,109	-0.15(-0.11%)
Dec 31, 2021	132.68	133.07	132.55	132.55	39,616	-0.27(-0.20%)
Dec 30, 2021	132.74	133.39	132.74	132.82	3,564	+0.09(+0.07%)
Dec 29, 2021	132.51	132.87	132.19	132.73	15,302	+0.35(+0.27%)
Dec 28, 2021	132.67	132.96	132.30	132.38	15,195	-0.10(-0.07%)
Dec 27, 2021	131.14	132.47	131.10	132.47	9,255	+1.42(+1.08%)
Dec 23, 2021	130.85	131.40	130.78	131.06	3,675	+0.99(+0.76%)
Dec 22, 2021	129.67	130.13	129.66	130.07	11,425	+0.83(+0.64%)
Dec 21, 2021	127.66	129.30	127.66	129.24	6,271	+2.66(+2.10%)
Dec 20, 2021	126.80	126.80	125.56	126.58	816,910	-1.84(-1.44%)
Dec 17, 2021	128.56	129.50	127.90	128.43	25,485	-0.52(-0.40%)
Dec 16, 2021	130.05	130.51	128.58	128.95	35,662	-0.69(-0.53%)
Dec 15, 2021	127.67	129.68	127.36	129.64	63,777	+1.54(+1.20%)
Dec 14, 2021	128.16	128.92	127.66	128.10	43,327	-0.95(-0.73%)
Dec 13, 2021	129.28	129.46	129.05	129.05	7,038	-0.74(-0.57%)
Dec 10, 2021	130.30	130.30	129.31	129.79	366,121	+0.39(+0.30%)
Dec 09, 2021	130.65	130.65	129.40	129.40	130,459	-1.44(-1.10%)
Dec 08, 2021	130.60	131.10	130.37	130.85	52,811	+0.66(+0.51%)
Dec 07, 2021	129.39	130.70	129.39	130.18	8,046	+2.49(+1.95%)
Dec 06, 2021	127.54	127.94	127.54	127.69	18,827	+1.56(+1.24%)
Dec 03, 2021	126.57	126.57	125.10	126.13	7,183	-1.20(-0.94%)
Dec 02, 2021	124.89	127.74	124.89	127.32	13,131	+2.82(+2.27%)
Dec 01, 2021	128.79	128.80	124.50	124.50	8,642	-2.20(-1.74%)
Nov 30, 2021	128.94	129.10	126.59	126.70	22,395	-3.22(-2.48%)
Nov 29, 2021	130.41	130.45	129.04	129.92	6,380	+1.02(+0.79%)
Nov 26, 2021	129.44	129.44	128.67	128.90	12,492	-2.79(-2.12%)
Nov 24, 2021	130.95	131.71	130.87	131.69	6,328	+0.36(+0.27%)
Nov 23, 2021	131.50	131.50	130.64	131.34	15,788	+0.06(+0.04%)
Nov 22, 2021	132.56	132.56	131.28	131.28	3,933	-0.63(-0.47%)
Nov 19, 2021	132.25	132.51	131.91	131.91	5,333	-0.65(-0.49%)
Nov 18, 2021	133.23	132.56	132.48	132.56	4,927	-0.52(-0.39%)
Nov 17, 2021	133.42	133.42	132.88	133.08	14,801	-0.74(-0.55%)
Nov 16, 2021	133.45	134.24	133.45	133.82	23,360	+0.48(+0.36%)
Nov 15, 2021	133.42	133.55	133.21	133.34	17,576	+0.09(+0.07%)
Nov 12, 2021	132.78	133.33	132.78	133.25	3,774	+1.02(+0.77%)
Nov 11, 2021	132.33	132.39	132.14	132.23	3,329	+0.41(+0.31%)
Nov 10, 2021	133.21		131.81	131.83	5,393	-1.27(-0.95%)
Nov 09, 2021	132.88	133.18	132.60	133.10	42,902	-0.02(-0.02%)
Nov 08, 2021	133.20	133.20	132.84	133.12	21,236	+0.57(+0.43%)
Nov 05, 2021	133.15	133.23	132.42	132.55	5,298	+0.45(+0.34%)
Nov 04, 2021	132.33	132.52	131.77	132.10	36,915	-0.04(-0.03%)
Nov 03, 2021	131.30	132.19	131.30	132.14	6,382	+0.64(+0.49%)
Nov 02, 2021	131.28	131.54	131.03	131.49	23,098	+0.27(+0.20%)

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.