Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	143.26			146.15	380,530	+2.57(+1.79%)
Jan 28, 2022	137.91	143.67	134.28	143.58	368,213	+6.28(+4.58%)
Jan 27, 2022	138.19	143.48	136.16	137.29	385,760	-0.79(-0.57%)
Jan 26, 2022	142.88	148.78	137.08	138.09	514,409	-2.79(-1.98%)
Jan 25, 2022	138.06	144.30	134.46	140.88	822,166	+0.91(+0.65%)
Jan 24, 2022	132.86	140.53	130.08	139.97	462,663	+4.74(+3.51%)
Jan 21, 2022	132.24	137.13	131.13	135.23	597,588	+1.85(+1.39%)
Jan 20, 2022	140.23	141.85	133.26	133.38	387,166	-5.12(-3.70%)
Jan 19, 2022	138.50	142.24	138.27	138.50	249,515	+0.04(+0.03%)
Jan 18, 2022	145.64	146.24	138.36	138.47	445,814	-9.36(-6.33%)
Jan 14, 2022				147.82	0	-0.13(-0.09%)
Jan 13, 2022	154.00	154.99	147.69	147.96	252,339	-5.46(-3.56%)
Jan 12, 2022	154.40	156.92	153.31	153.42	214,170	-2.40(-1.54%)
Jan 11, 2022	152.86	156.39	150.50	155.82	283,846	+3.28(+2.15%)
Jan 10, 2022	154.50	154.54	147.81	152.54	360,436	-3.62(-2.32%)
Jan 07, 2022	162.39	164.67	156.17	156.17	326,796	-7.06(-4.32%)
Jan 06, 2022	159.38	165.53	159.17	163.22	349,074	+4.77(+3.01%)
Jan 05, 2022	162.32	162.60	157.22	158.46	461,490	-2.17(-1.35%)
Jan 04, 2022	163.81	164.11	158.53	160.63	464,255	-3.71(-2.26%)
Jan 03, 2022	164.98	166.69	162.32	164.34	216,500	-0.46(-0.28%)
Dec 31, 2021	167.98	168.22	164.65	164.80	198,247	-3.42(-2.04%)
Dec 30, 2021	163.76	170.41	160.60	168.22	351,647	+4.04(+2.46%)
Dec 29, 2021	163.94	165.53	162.57	164.18	232,544	-0.53(-0.32%)
Dec 28, 2021	164.80	167.41	164.52	164.71	174,009	-0.33(-0.20%)
Dec 27, 2021	164.88	166.44	163.63	165.04	181,789	+0.08(+0.05%)
Dec 23, 2021	163.08	166.01	162.33	164.96	127,380	+2.34(+1.44%)
Dec 22, 2021	161.24	163.17	157.54	162.62	275,232	+0.35(+0.22%)
Dec 21, 2021	158.95	164.98	158.34	162.27	237,450	+3.87(+2.44%)
Dec 20, 2021	154.62	159.67	152.83	158.40	399,492	+1.53(+0.97%)
Dec 17, 2021	152.38	158.93	149.32	156.87	652,295	+3.59(+2.34%)
Dec 16, 2021	161.48	161.58	150.96	153.29	387,525	-5.42(-3.41%)
Dec 15, 2021	157.52	159.65	152.59	158.70	408,220	+2.19(+1.40%)
Dec 14, 2021	153.44	158.31	153.28	156.51	356,682	+0.45(+0.29%)
Dec 13, 2021	155.04	158.09	154.33	156.06	282,409	-0.09(-0.06%)
Dec 10, 2021	160.77	161.54	154.56	156.16	269,041	-3.88(-2.43%)
Dec 09, 2021	163.39	166.55	159.65	160.04	281,910	-5.83(-3.51%)
Dec 08, 2021	159.01	166.90	157.59	165.87	378,556	+7.90(+5.00%)
Dec 07, 2021	156.86	160.22	155.60	157.97	286,704	+3.71(+2.41%)
Dec 06, 2021	148.81	154.59	146.41	154.26	357,547	+6.03(+4.07%)
Dec 03, 2021	152.46	153.07	145.65	148.23	328,913	-3.82(-2.51%)
Dec 02, 2021	151.06	156.26	150.38	152.06	410,922	+0.76(+0.50%)
Dec 01, 2021	156.81	160.94	150.28	151.29	335,845	-1.87(-1.22%)
Nov 30, 2021	155.30	156.72	151.64	153.16	433,849	-3.19(-2.04%)
Nov 29, 2021	162.07	162.56	155.62	156.35	265,136	-3.45(-2.16%)
Nov 26, 2021	157.33	161.58	157.28	159.80	229,155	-0.75(-0.47%)
Nov 24, 2021	159.35	162.32	158.34	160.55	331,367	-0.20(-0.13%)
Nov 23, 2021	163.19	164.74	161.47	160.75	229,528	-2.43(-1.49%)
Nov 22, 2021	169.39	170.33	162.38	163.19	268,574	-5.49(-3.26%)
Nov 19, 2021	164.09	169.50	163.60	168.68	344,607	+4.70(+2.87%)
Nov 18, 2021	159.04	164.06	162.79	163.98	296,798	+5.73(+3.62%)
Nov 17, 2021	159.34	161.28	156.32	158.25	275,555	-2.23(-1.39%)
Nov 16, 2021	159.12	162.06	157.67	160.47	198,168	+1.22(+0.77%)
Nov 15, 2021	160.35	163.19	157.65	159.25	393,652	-2.53(-1.56%)
Nov 12, 2021	164.63	166.17	160.88	161.78	347,738	-1.84(-1.12%)
Nov 11, 2021	163.41	166.74	160.13	163.62	337,474	+0.65(+0.40%)
Nov 10, 2021	157.84			162.97	447,932	+3.16(+1.98%)
Nov 09, 2021	163.95	165.04	157.91	159.81	426,316	-2.45(-1.51%)
Nov 08, 2021	158.69	164.31	156.88	162.26	503,657	+3.42(+2.15%)
Nov 05, 2021	156.61	160.40	155.96	158.84	796,533	+2.55(+1.63%)
Nov 04, 2021	144.34	156.44	144.34	156.28	635,301	+11.97(+8.29%)
Nov 03, 2021	140.18	155.77	137.67	144.32	2,755,672	-16.10(-10.04%)
Nov 02, 2021	165.30	166.90	157.75	160.42	444,180	-5.10(-3.08%)

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.