Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	144.21	149.08		148.84	157,214	+3.41(+2.35%)
Jan 28, 2022	141.17	145.56	139.61	145.42	178,748	+3.85(+2.72%)
Jan 27, 2022	145.49	147.49	141.05	141.57	169,196	-2.18(-1.52%)
Jan 26, 2022	145.75	148.56	142.84	143.75	179,965	-2.11(-1.45%)
Jan 25, 2022	144.02	147.36	139.07	145.87	195,978	+0.24(+0.17%)
Jan 24, 2022	141.64	145.94	139.92	145.62	203,870	+1.33(+0.92%)
Jan 21, 2022	144.36	146.37	143.64	144.29	162,504	-1.33(-0.91%)
Jan 20, 2022	146.19	148.54	145.33	145.62	120,924	-0.55(-0.38%)
Jan 19, 2022	149.63	149.63	146.12	146.17	101,510	-2.74(-1.84%)
Jan 18, 2022	150.29	150.58	148.52	148.91	107,143	-2.48(-1.64%)
Jan 14, 2022				151.39	0	+0.38(+0.25%)
Jan 13, 2022	150.29	152.04	150.29	151.01	216,440	+1.48(+0.99%)
Jan 12, 2022	150.04	151.86	148.20	149.54	236,879	-0.72(-0.48%)
Jan 11, 2022	149.49	150.50	147.59	150.26	337,886	+0.93(+0.62%)
Jan 10, 2022	148.61	149.63	146.89	149.34	181,786	+0.54(+0.36%)
Jan 07, 2022	148.97	150.13	147.90	148.80	185,288	+0.51(+0.34%)
Jan 06, 2022	148.29	149.94	147.67	148.28	175,177	+1.05(+0.71%)
Jan 05, 2022	151.45	151.77	147.19	147.23	135,064	-3.66(-2.43%)
Jan 04, 2022	151.02	152.92	150.23	150.90	196,336	+1.45(+0.97%)
Jan 03, 2022	148.69	149.94	147.92	149.45	118,154	+1.65(+1.12%)
Dec 31, 2021	148.17	149.54	147.73	147.80	65,339	-0.25(-0.17%)
Dec 30, 2021	149.08	150.19	147.92	148.05	71,236	-0.51(-0.34%)
Dec 29, 2021	149.11	150.81	148.43	148.56	78,225	+0.03(+0.02%)
Dec 28, 2021	148.67	150.07	148.36	148.54	114,543	-0.54(-0.36%)
Dec 27, 2021	147.72	149.21	146.80	149.08	94,044	+0.98(+0.66%)
Dec 23, 2021	147.05	148.26	145.58	148.09	105,911	+2.51(+1.72%)
Dec 22, 2021	144.92	146.16	144.64	145.59	89,047	+0.97(+0.67%)
Dec 21, 2021	140.60	145.01	140.60	144.61	167,946	+5.29(+3.80%)
Dec 20, 2021	140.86	140.99	136.85	139.32	162,973	-3.35(-2.35%)
Dec 17, 2021	144.25	144.25	141.45	142.66	463,777	-2.00(-1.38%)
Dec 16, 2021	147.26	148.10	144.02	144.66	115,390	-1.88(-1.28%)
Dec 15, 2021	143.31	146.94	142.96	146.54	111,936	+2.64(+1.84%)
Dec 14, 2021	144.11	146.99	143.49	143.90	131,071	-1.09(-0.75%)
Dec 13, 2021	146.14	147.75	144.06	144.99	131,683	-1.74(-1.18%)
Dec 10, 2021	145.34	146.90	144.81	146.72	136,238	+1.90(+1.31%)
Dec 09, 2021	143.95	146.17	143.71	144.82	90,569	-0.60(-0.41%)
Dec 08, 2021	144.86	146.74	144.79	145.42	101,889	+0.17(+0.12%)
Dec 07, 2021	144.66	146.73	144.38	145.25	76,741	+1.79(+1.25%)
Dec 06, 2021	143.49	145.59	142.92	143.45	112,705	+2.02(+1.43%)
Dec 03, 2021	143.43	143.67	139.83	141.44	94,910	-1.75(-1.22%)
Dec 02, 2021	138.45	144.01	138.24	143.18	85,252	+5.19(+3.76%)
Dec 01, 2021	145.17	145.50	137.83	138.00	146,899	-3.91(-2.75%)
Nov 30, 2021	142.30	143.14	140.64	141.90	198,232	-2.98(-2.06%)
Nov 29, 2021	143.97	145.56	140.86	144.88	146,222	+3.15(+2.22%)
Nov 26, 2021	143.41	144.50	139.94	141.73	102,798	-6.76(-4.55%)
Nov 24, 2021	148.00	148.70	146.69	148.49	118,139	-0.69(-0.47%)
Nov 23, 2021	150.11	150.96	149.17	149.18	79,026	-1.18(-0.78%)
Nov 22, 2021	151.39	152.60	149.81	150.36	163,342	+0.01(+0.01%)
Nov 19, 2021	152.50	153.14	149.53	150.35	147,658	-4.34(-2.81%)
Nov 18, 2021	157.00	154.89	153.63	154.69	137,468	+0.90(+0.59%)
Nov 17, 2021	154.01	154.70	151.57	153.78	104,015	-0.32(-0.21%)
Nov 16, 2021	155.28	156.01	153.96	154.10	98,253	-1.11(-0.71%)
Nov 15, 2021	157.03	157.30	154.72	155.21	75,271	-0.51(-0.33%)
Nov 12, 2021	157.34	157.34	154.93	155.72	93,854	-1.01(-0.64%)
Nov 11, 2021	157.59	157.75	155.69	156.73	109,586	+0.21(+0.14%)
Nov 10, 2021	156.41			156.51	133,583	+0.01(+0.01%)
Nov 09, 2021	166.33	166.76	154.58	156.51	207,211	-11.92(-7.08%)
Nov 08, 2021	170.56	172.60	168.05	168.43	124,890	-1.76(-1.03%)
Nov 05, 2021	169.18	172.22	169.18	170.19	63,330	+2.70(+1.61%)
Nov 04, 2021	169.92	171.16	165.85	167.49	109,916	-2.84(-1.67%)
Nov 03, 2021	167.53	171.07	167.53	170.32	82,509	+2.87(+1.72%)
Nov 02, 2021	166.66	169.05	166.64	167.45	133,991	+0.54(+0.32%)

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.