Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	144.41	146.75		146.53	1,173,111	+1.61(+1.11%)
Jan 28, 2022	138.12	144.95	136.97	144.91	1,764,986	+7.16(+5.20%)
Jan 27, 2022	142.23	143.36	137.56	137.76	1,644,075	-3.62(-2.56%)
Jan 26, 2022	142.73	144.91	140.56	141.37	1,069,971	-1.19(-0.83%)
Jan 25, 2022	143.06	143.87	140.21	142.56	922,930	-2.04(-1.41%)
Jan 24, 2022	143.48	144.80	139.40	144.60	924,521	+0.28(+0.20%)
Jan 21, 2022	145.85	146.95	144.16	144.32	757,218	-0.75(-0.52%)
Jan 20, 2022	148.78	150.10	145.02	145.07	717,282	-3.66(-2.46%)
Jan 19, 2022	151.29	152.63	148.67	148.73	589,780	-1.99(-1.32%)
Jan 18, 2022	150.89	151.46	148.29	150.72	852,775	-0.84(-0.56%)
Jan 14, 2022				151.56	0	-2.83(-1.83%)
Jan 13, 2022	154.81	155.80	154.26	154.39	634,084	-0.06(-0.04%)
Jan 12, 2022	151.62	155.44	151.62	154.44	886,512	+2.82(+1.86%)
Jan 11, 2022	151.66	151.88	148.90	151.62	1,615,650	+0.16(+0.10%)
Jan 10, 2022	151.87	153.98	150.82	151.47	1,097,220	-1.28(-0.84%)
Jan 07, 2022	155.62	155.81	152.51	152.75	1,020,642	-3.72(-2.38%)
Jan 06, 2022	157.98	159.61	156.19	156.47	362,028	-1.75(-1.10%)
Jan 05, 2022	161.38	161.87	157.91	158.22	586,811	-3.16(-1.96%)
Jan 04, 2022	161.39	164.13	161.24	161.38	884,754	-0.12(-0.07%)
Jan 03, 2022	163.65	164.15	159.77	161.50	574,556	-2.04(-1.25%)
Dec 31, 2021	163.07	165.09	163.07	163.54	474,919	+0.46(+0.28%)
Dec 30, 2021	162.78	163.89	162.11	163.08	431,202	+0.48(+0.29%)
Dec 29, 2021	162.16	162.99	160.37	162.61	688,418	+0.80(+0.49%)
Dec 28, 2021	161.60	162.37	161.18	161.81	453,110	+0.21(+0.13%)
Dec 27, 2021	158.67	161.67	158.25	161.60	300,179	+2.81(+1.77%)
Dec 23, 2021	160.64	160.64	157.54	158.79	406,711	-0.89(-0.56%)
Dec 22, 2021	157.48	159.92	157.48	159.68	1,049,624	+1.79(+1.14%)
Dec 21, 2021	158.44	159.31	156.87	157.88	729,792	+0.50(+0.32%)
Dec 20, 2021	155.63	158.03	154.98	157.38	455,313	+0.31(+0.20%)
Dec 17, 2021	159.46	161.03	156.26	157.07	1,854,726	-2.64(-1.65%)
Dec 16, 2021	161.73	162.09	158.70	159.71	515,923	-2.20(-1.36%)
Dec 15, 2021	158.24	162.41	158.24	161.90	912,244	+3.89(+2.46%)
Dec 14, 2021	159.81	160.22	156.71	158.01	692,480	-2.08(-1.30%)
Dec 13, 2021	157.76	161.29	156.95	160.09	711,349	+1.88(+1.19%)
Dec 10, 2021	156.72	159.04	155.95	158.21	666,486	+1.87(+1.19%)
Dec 09, 2021	158.02	159.17	156.34	156.34	1,489,518	-1.80(-1.14%)
Dec 08, 2021	156.07	158.44	155.47	158.15	527,066	+2.08(+1.33%)
Dec 07, 2021	156.81	157.15	154.70	156.07	762,723	+1.37(+0.88%)
Dec 06, 2021	153.41	156.57	153.41	154.71	803,589	+2.33(+1.53%)
Dec 03, 2021	154.00	154.99	150.97	152.37	809,294	-0.90(-0.59%)
Dec 02, 2021	149.09	154.31	148.09	153.28	759,758	+5.21(+3.52%)
Dec 01, 2021	151.56	153.27	148.00	148.06	740,608	-2.42(-1.61%)
Nov 30, 2021	153.23	154.69	150.49	150.49	1,687,463	-3.32(-2.16%)
Nov 29, 2021	153.04	156.27	152.60	153.80	920,659	+1.70(+1.12%)
Nov 26, 2021	153.74	155.22	151.33	152.10	672,241	-3.38(-2.17%)
Nov 24, 2021	152.31	155.92	152.29	155.48	515,350	+2.83(+1.86%)
Nov 23, 2021	151.30	153.86	150.68	152.65	618,922	+1.01(+0.67%)
Nov 22, 2021	151.43	152.74	150.07	151.64	532,617	+0.20(+0.13%)
Nov 19, 2021	150.67	151.79	149.73	151.44	576,623	+0.45(+0.30%)
Nov 18, 2021	152.18	151.04	150.14	150.99	609,669	-0.67(-0.44%)
Nov 17, 2021	150.18	151.71	146.22	151.66	661,336	+1.31(+0.87%)
Nov 16, 2021	152.97	152.97	149.83	150.35	455,554	-2.62(-1.71%)
Nov 15, 2021	150.57	152.98	150.57	152.97	394,410	+2.08(+1.38%)
Nov 12, 2021	151.83	152.41	150.31	150.89	505,682	-0.66(-0.43%)
Nov 11, 2021	150.12	151.56	148.84	151.54	654,122	+1.61(+1.08%)
Nov 10, 2021	148.11			149.93	608,621	+1.50(+1.01%)
Nov 09, 2021	147.88	148.57	146.95	148.43	306,301	+0.99(+0.67%)
Nov 08, 2021	147.35	147.85	145.64	147.44	358,477	+0.44(+0.30%)
Nov 05, 2021	146.41	147.43	145.70	147.00	302,451	+0.78(+0.54%)
Nov 04, 2021	148.77	148.77	145.48	146.22	584,574	-2.55(-1.71%)
Nov 03, 2021	147.87	149.57	147.44	148.77	822,340	+1.59(+1.08%)
Nov 02, 2021	147.52	148.29	145.75	147.17	575,763	+0.03(+0.02%)

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.