Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	144.68	149.57		149.33	156,697	+3.42(+2.35%)
Jan 28, 2022	141.63	146.04	140.07	145.90	178,161	+3.86(+2.72%)
Jan 27, 2022	145.97	147.97	141.51	142.04	168,639	-2.19(-1.52%)
Jan 26, 2022	146.23	149.05	143.31	144.23	179,373	-2.12(-1.45%)
Jan 25, 2022	144.50	147.85	139.53	146.35	195,334	+0.24(+0.17%)
Jan 24, 2022	142.11	146.42	140.39	146.10	203,200	+1.34(+0.92%)
Jan 21, 2022	144.84	146.85	144.11	144.77	161,970	-1.34(-0.91%)
Jan 20, 2022	146.68	149.03	145.81	146.10	120,526	-0.55(-0.38%)
Jan 19, 2022	150.13	150.13	146.60	146.66	101,177	-2.75(-1.84%)
Jan 18, 2022	150.79	151.07	149.01	149.40	106,791	-2.49(-1.64%)
Jan 14, 2022				151.89	0	+0.38(+0.25%)
Jan 13, 2022	150.79	152.54	150.79	151.51	215,728	+1.48(+0.99%)
Jan 12, 2022	150.53	152.36	148.69	150.03	236,100	-0.73(-0.48%)
Jan 11, 2022	149.98	151.00	148.08	150.76	336,775	+0.93(+0.62%)
Jan 10, 2022	149.10	150.13	147.37	149.83	181,188	+0.54(+0.36%)
Jan 07, 2022	149.46	150.62	148.39	149.29	184,678	+0.51(+0.34%)
Jan 06, 2022	148.78	150.44	148.16	148.77	174,601	+1.05(+0.71%)
Jan 05, 2022	151.95	152.27	147.68	147.72	134,620	-3.68(-2.43%)
Jan 04, 2022	151.52	153.43	150.73	151.40	195,690	+1.45(+0.97%)
Jan 03, 2022	149.18	150.44	148.41	149.94	117,765	+1.65(+1.12%)
Dec 31, 2021	148.66	150.03	148.21	148.29	65,124	-0.25(-0.17%)
Dec 30, 2021	149.57	150.69	148.41	148.54	71,002	-0.51(-0.34%)
Dec 29, 2021	149.61	151.31	148.92	149.06	77,968	+0.03(+0.02%)
Dec 28, 2021	149.16	150.56	148.85	149.03	114,167	-0.54(-0.36%)
Dec 27, 2021	148.20	149.70	147.28	149.57	93,735	+0.99(+0.66%)
Dec 23, 2021	147.54	148.75	146.06	148.58	105,563	+2.52(+1.72%)
Dec 22, 2021	145.40	146.65	145.12	146.06	88,754	+0.98(+0.67%)
Dec 21, 2021	141.06	145.49	141.06	145.09	167,394	+5.31(+3.80%)
Dec 20, 2021	141.32	141.45	137.30	139.78	162,437	-3.36(-2.35%)
Dec 17, 2021	144.73	144.73	141.91	143.13	462,252	-2.00(-1.38%)
Dec 16, 2021	147.75	148.59	144.50	145.14	115,011	-1.89(-1.28%)
Dec 15, 2021	143.78	147.42	143.43	147.02	111,568	+2.65(+1.84%)
Dec 14, 2021	144.59	147.48	143.96	144.37	130,640	-1.09(-0.75%)
Dec 13, 2021	146.63	148.23	144.53	145.47	131,250	-1.74(-1.18%)
Dec 10, 2021	145.82	147.39	145.29	147.21	135,790	+1.91(+1.31%)
Dec 09, 2021	144.42	146.66	144.19	145.30	90,271	-0.60(-0.41%)
Dec 08, 2021	145.34	147.23	145.27	145.90	101,554	+0.17(+0.12%)
Dec 07, 2021	145.14	147.21	144.85	145.73	76,488	+1.80(+1.25%)
Dec 06, 2021	143.97	146.06	143.40	143.93	112,334	+2.02(+1.42%)
Dec 03, 2021	143.90	144.14	140.29	141.91	94,598	-1.75(-1.22%)
Dec 02, 2021	138.91	144.49	138.69	143.66	84,972	+5.21(+3.76%)
Dec 01, 2021	145.65	145.98	138.29	138.45	146,416	-3.92(-2.75%)
Nov 30, 2021	142.77	143.61	141.10	142.37	197,581	-2.99(-2.06%)
Nov 29, 2021	144.45	146.04	141.33	145.36	145,741	+3.16(+2.23%)
Nov 26, 2021	143.89	144.98	140.41	142.19	102,460	-6.78(-4.55%)
Nov 24, 2021	148.48	149.19	147.18	148.98	117,751	-0.70(-0.47%)
Nov 23, 2021	150.60	151.46	149.66	149.67	78,766	-1.18(-0.78%)
Nov 22, 2021	151.89	153.11	150.30	150.85	162,805	+0.01(+0.01%)
Nov 19, 2021	153.00	153.64	150.02	150.84	147,173	-4.35(-2.81%)
Nov 18, 2021	157.51	155.40	154.14	155.20	137,016	+0.91(+0.59%)
Nov 17, 2021	154.51	155.21	152.07	154.29	103,673	-0.32(-0.21%)
Nov 16, 2021	155.79	156.52	154.47	154.61	97,930	-1.11(-0.71%)
Nov 15, 2021	157.55	157.82	155.23	155.72	75,024	-0.51(-0.33%)
Nov 12, 2021	157.86	157.86	155.44	156.23	93,545	-1.01(-0.64%)
Nov 11, 2021	158.11	158.27	156.20	157.24	109,226	+0.21(+0.14%)
Nov 10, 2021	156.93			157.03	133,143	+0.01(+0.01%)
Nov 09, 2021	166.88	167.31	155.09	157.02	206,530	-11.96(-7.08%)
Nov 08, 2021	171.13	173.17	168.61	168.98	124,479	-1.76(-1.03%)
Nov 05, 2021	169.74	172.78	169.74	170.75	63,122	+2.71(+1.61%)
Nov 04, 2021	170.48	171.72	166.40	168.04	109,554	-2.84(-1.66%)
Nov 03, 2021	168.09	171.64	168.09	170.88	82,238	+2.88(+1.72%)
Nov 02, 2021	167.21	169.61	167.19	168.00	133,551	+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.