Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	129.54	131.42		130.50	1,844,253	+0.06(+0.04%)
Jan 28, 2022	128.57	130.55	127.46	130.45	646,215	+1.42(+1.10%)
Jan 27, 2022	128.22	130.55	127.80	129.03	645,744	+1.49(+1.17%)
Jan 26, 2022	128.51	130.28	127.03	127.53	990,172	-1.87(-1.45%)
Jan 25, 2022	131.43	131.59	128.59	129.41	1,208,360	-2.43(-1.84%)
Jan 24, 2022	133.09	134.64	128.87	131.84	949,966	-1.11(-0.84%)
Jan 21, 2022	132.69	133.43	131.56	132.96	708,839	+1.93(+1.47%)
Jan 20, 2022	133.28	133.28	130.90	131.02	878,777	-2.10(-1.58%)
Jan 19, 2022	134.87	135.31	132.88	133.12	981,898	-1.81(-1.34%)
Jan 18, 2022	134.12	135.37	132.62	134.93	839,312	+0.19(+0.14%)
Jan 14, 2022				134.75	0	+2.00(+1.50%)
Jan 13, 2022	130.99	133.79	130.70	132.75	610,165	+2.01(+1.54%)
Jan 12, 2022	130.90	132.67	130.18	130.74	730,997	-1.19(-0.90%)
Jan 11, 2022	133.43	133.43	129.47	131.93	577,934	-1.09(-0.82%)
Jan 10, 2022	133.43	134.51	132.40	133.01	929,106	-0.06(-0.05%)
Jan 07, 2022	131.89	133.37	131.12	133.08	805,430	+1.85(+1.41%)
Jan 06, 2022	130.85	132.49	130.59	131.23	811,973	+0.33(+0.25%)
Jan 05, 2022	128.87	131.89	128.87	130.90	979,439	+2.26(+1.76%)
Jan 04, 2022	127.00	129.67	126.76	128.64	834,166	+1.64(+1.29%)
Jan 03, 2022	125.67	127.12	124.05	127.00	792,012	+0.91(+0.72%)
Dec 31, 2021	125.75	126.32	124.94	126.09	479,565	+0.45(+0.35%)
Dec 30, 2021	125.92	126.07	125.27	125.64	351,910	+0.22(+0.18%)
Dec 29, 2021	125.56	125.88	124.97	125.42	447,153	-0.09(-0.07%)
Dec 28, 2021	123.88	125.58	123.66	125.51	601,865	+1.25(+1.01%)
Dec 27, 2021	123.28	124.32	123.21	124.26	410,182	+0.80(+0.65%)
Dec 23, 2021	123.87	124.27	123.43	123.46	382,898	-0.14(-0.11%)
Dec 22, 2021	122.54	123.67	121.96	123.60	729,278	+1.16(+0.95%)
Dec 21, 2021	124.30	124.40	121.44	122.44	815,686	-2.92(-2.33%)
Dec 20, 2021	125.07	125.87	124.44	125.36	950,901	-1.27(-1.00%)
Dec 17, 2021	128.65	129.84	126.40	126.63	1,448,909	-2.32(-1.80%)
Dec 16, 2021	125.23	129.28	124.99	128.95	902,436	+3.88(+3.10%)
Dec 15, 2021	125.65	126.36	124.46	125.07	808,577	-0.42(-0.33%)
Dec 14, 2021	125.38	126.32	124.38	125.49	952,662	+0.52(+0.42%)
Dec 13, 2021	123.29	125.42	122.39	124.97	618,659	+1.62(+1.31%)
Dec 10, 2021	121.67	123.60	121.64	123.36	664,519	+2.14(+1.77%)
Dec 09, 2021	120.44	121.90	120.26	121.21	634,564	+0.64(+0.53%)
Dec 08, 2021	120.84	121.92	118.90	120.57	715,522	-0.32(-0.26%)
Dec 07, 2021	121.10	122.26	120.23	120.89	606,582	-0.71(-0.58%)
Dec 06, 2021	120.63	122.72	120.22	121.59	943,494	+2.06(+1.72%)
Dec 03, 2021	119.72	120.47	119.27	119.53	1,610,138	+0.84(+0.71%)
Dec 02, 2021	118.35	119.85	118.00	118.69	1,086,054	+1.21(+1.03%)
Dec 01, 2021	118.31	119.31	117.39	117.48	925,014	+0.07(+0.06%)
Nov 30, 2021	119.21	119.90	117.04	117.41	1,857,617	-2.69(-2.24%)
Nov 29, 2021	121.81	122.17	119.91	120.10	801,357	-1.47(-1.21%)
Nov 26, 2021	122.76	124.66	121.25	121.56	624,357	-1.25(-1.02%)
Nov 24, 2021	124.40	124.40	121.59	122.82	1,151,292	-1.23(-1.00%)
Nov 23, 2021	121.85	125.03	121.35	124.05	2,161,487	+6.67(+5.69%)
Nov 22, 2021	115.24	118.72	115.20	117.38	885,072	+1.98(+1.71%)
Nov 19, 2021	117.22	117.83	115.23	115.40	874,527	-1.43(-1.22%)
Nov 18, 2021	117.72	117.17	115.67	116.83	695,355	-1.81(-1.53%)
Nov 17, 2021	117.90	119.03	117.72	118.64	643,597	+0.27(+0.23%)
Nov 16, 2021	119.89	120.18	118.33	118.37	517,267	-1.31(-1.09%)
Nov 15, 2021	117.99	119.84	117.67	119.68	669,433	+1.69(+1.43%)
Nov 12, 2021	117.07	118.78	116.66	117.99	741,992	+0.95(+0.81%)
Nov 11, 2021	117.86	117.98	116.65	117.04	675,745	-1.42(-1.20%)
Nov 10, 2021	118.79			118.46	534,274	+0.02(+0.02%)
Nov 09, 2021	116.95	119.34	116.62	118.45	911,932	+3.22(+2.80%)
Nov 08, 2021	115.82	115.87	114.12	115.22	635,733	-0.64(-0.56%)
Nov 05, 2021	115.31	116.27	115.14	115.87	453,674	+0.89(+0.78%)
Nov 04, 2021	115.19	115.35	114.29	114.97	463,660	-0.52(-0.45%)
Nov 03, 2021	113.67	115.93	113.60	115.49	1,448,507	+1.53(+1.34%)
Nov 02, 2021	113.71	114.66	112.95	113.96	700,888	+0.08(+0.07%)

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.