Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	137.65	140.01		139.87	1,185,358	+1.35(+0.97%)
Jan 28, 2022	135.69	138.55	132.38	138.52	1,021,354	+3.16(+2.33%)
Jan 27, 2022	138.29	139.66	134.61	135.36	789,827	-1.59(-1.16%)
Jan 26, 2022	139.56	140.83	135.65	136.95	1,314,473	-0.55(-0.40%)
Jan 25, 2022	134.70	139.28	131.80	137.50	1,348,214	+0.91(+0.67%)
Jan 24, 2022	131.46	136.83	129.89	136.59	1,435,107	+1.81(+1.34%)
Jan 21, 2022	136.10	137.48	134.32	134.78	1,326,652	-1.25(-0.92%)
Jan 20, 2022	138.82	141.07	135.91	136.03	931,354	-2.53(-1.83%)
Jan 19, 2022	140.08	141.37	138.52	138.56	981,191	-0.81(-0.58%)
Jan 18, 2022	141.16	142.10	139.10	139.37	1,398,250	-3.63(-2.54%)
Jan 14, 2022				143.00	0	-1.68(-1.16%)
Jan 13, 2022	144.08	146.48	143.78	144.68	673,860	+1.13(+0.79%)
Jan 12, 2022	145.00	145.48	142.35	143.55	1,117,885	-1.55(-1.07%)
Jan 11, 2022	146.99	147.17	144.43	145.10	1,035,605	-1.88(-1.28%)
Jan 10, 2022	145.00	147.01	141.61	146.98	1,335,102	+1.32(+0.91%)
Jan 07, 2022	146.40	147.56	145.36	145.66	1,020,729	-1.76(-1.19%)
Jan 06, 2022	150.70	151.47	147.21	147.42	1,292,067	-2.51(-1.67%)
Jan 05, 2022	152.16	155.25	149.40	149.93	1,411,493	-1.67(-1.10%)
Jan 04, 2022	150.67	151.88	149.43	151.60	1,288,036	+2.82(+1.90%)
Jan 03, 2022	150.20	151.48	146.04	148.78	1,106,811	-1.86(-1.23%)
Dec 31, 2021	149.38	151.34	149.38	150.64	572,665	+1.31(+0.88%)
Dec 30, 2021	148.87	150.60	148.87	149.33	595,921	+0.31(+0.21%)
Dec 29, 2021	150.46	151.60	148.92	149.02	748,656	-0.35(-0.23%)
Dec 28, 2021	149.54	151.73	149.17	149.37	686,891	-0.86(-0.57%)
Dec 27, 2021	148.08	150.25	146.74	150.23	654,527	+1.39(+0.93%)
Dec 23, 2021	146.79	149.06	145.63	148.84	1,015,577	+3.71(+2.56%)
Dec 22, 2021	145.79	146.27	143.24	145.13	1,012,828	+2.22(+1.55%)
Dec 21, 2021	140.01	144.66	139.78	142.91	1,513,664	+4.85(+3.51%)
Dec 20, 2021	135.30	138.70	134.19	138.06	1,583,353	-1.77(-1.27%)
Dec 17, 2021	139.62	142.91	135.22	139.83	4,115,266	-7.30(-4.96%)
Dec 16, 2021	150.10	151.12	145.59	147.13	1,620,292	-1.90(-1.27%)
Dec 15, 2021	148.80	149.66	145.21	149.03	1,040,896	-0.10(-0.07%)
Dec 14, 2021	146.89	149.49	146.89	149.13	1,417,308	+1.34(+0.91%)
Dec 13, 2021	151.03	152.00	146.52	147.79	1,244,467	-4.02(-2.65%)
Dec 10, 2021	150.63	152.48	148.82	151.81	927,713	+2.31(+1.55%)
Dec 09, 2021	150.11	151.96	149.43	149.50	784,062	-1.14(-0.76%)
Dec 08, 2021	148.31	151.54	148.31	150.64	797,107	+2.52(+1.70%)
Dec 07, 2021	148.87	151.68	147.66	148.12	865,553	+1.48(+1.01%)
Dec 06, 2021	144.54	148.86	142.12	146.64	1,119,147	+4.29(+3.01%)
Dec 03, 2021	143.64	144.19	141.19	142.35	1,452,372	-0.70(-0.49%)
Dec 02, 2021	137.84	144.35	137.03	143.05	1,351,484	+6.39(+4.68%)
Dec 01, 2021	141.63	145.90	136.37	136.66	1,852,789	-1.29(-0.94%)
Nov 30, 2021	140.04	140.88	136.47	137.95	2,213,463	-3.80(-2.68%)
Nov 29, 2021	143.30	143.88	140.41	141.75	1,361,842	+1.20(+0.85%)
Nov 26, 2021	140.47	141.13	137.15	140.55	1,333,253	-7.83(-5.28%)
Nov 24, 2021	147.04	149.06	146.59	148.38	613,940	-0.02(-0.01%)
Nov 23, 2021	148.40	150.58	146.85	148.40	1,025,827	+1.51(+1.03%)
Nov 22, 2021	143.64	147.73	143.26	146.89	1,077,958	+3.73(+2.61%)
Nov 19, 2021	144.90	144.90	141.15	143.16	1,256,367	-2.76(-1.89%)
Nov 18, 2021	147.46	146.19	145.51	145.92	1,065,633	-1.08(-0.73%)
Nov 17, 2021	146.11	147.94	145.55	147.00	750,103	+0.38(+0.26%)
Nov 16, 2021	147.73	148.02	146.53	146.62	1,049,695	-1.06(-0.72%)
Nov 15, 2021	151.11	151.38	146.92	147.68	1,069,821	-2.57(-1.71%)
Nov 12, 2021	150.64	151.36	149.28	150.25	779,348	-0.85(-0.56%)
Nov 11, 2021	151.23	152.36	149.56	151.10	1,021,394	-0.59(-0.39%)
Nov 10, 2021	154.21			151.69	739,124	-3.92(-2.52%)
Nov 09, 2021	153.62	155.63	153.03	155.61	949,227	+2.23(+1.45%)
Nov 08, 2021	153.50	154.47	152.37	153.38	1,029,152	-1.10(-0.71%)
Nov 05, 2021	151.87	155.33	150.97	154.48	1,648,459	+8.40(+5.75%)
Nov 04, 2021	145.41	148.47	144.30	146.08	1,272,626	+0.91(+0.63%)
Nov 03, 2021	143.29	146.94	142.15	145.17	1,159,307	+1.52(+1.06%)
Nov 02, 2021	147.87	147.99	142.85	143.65	906,587	-4.37(-2.95%)

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.