Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	119.36	124.94		124.82	506,591	+5.00(+4.17%)
Jan 28, 2022	115.86	119.91	114.36	119.82	274,083	+3.60(+3.10%)
Jan 27, 2022	118.86	120.36	115.29	116.22	555,026	-1.29(-1.10%)
Jan 26, 2022	120.11	122.22	117.20	117.51	435,936	-0.83(-0.70%)
Jan 25, 2022	117.91	119.58	114.94	118.34	451,028	-1.89(-1.57%)
Jan 24, 2022	115.09	120.75	111.51	120.23	729,058	+1.71(+1.44%)
Jan 21, 2022	121.62	121.76	117.74	118.52	514,105	-3.04(-2.50%)
Jan 20, 2022	123.60	125.69	121.52	121.56	808,791	-0.99(-0.81%)
Jan 19, 2022	127.12	127.63	122.22	122.55	545,781	-3.16(-2.51%)
Jan 18, 2022	131.93	131.93	125.20	125.71	513,692	-7.52(-5.64%)
Jan 14, 2022				133.23	0	-3.84(-2.80%)
Jan 13, 2022	140.23	141.09	136.27	137.07	226,699	-2.32(-1.66%)
Jan 12, 2022	140.27	142.18	138.96	139.39	291,734	-0.32(-0.23%)
Jan 11, 2022	137.21	140.69	135.82	139.71	251,617	+3.24(+2.37%)
Jan 10, 2022	136.70	137.31	134.09	136.47	358,203	-0.57(-0.42%)
Jan 07, 2022	138.57	138.73	136.03	137.04	337,413	-0.35(-0.25%)
Jan 06, 2022	132.94	137.47	132.94	137.39	303,810	+2.78(+2.07%)
Jan 05, 2022	140.20	141.28	134.10	134.61	306,972	-5.07(-3.63%)
Jan 04, 2022	138.78	140.95	138.01	139.68	277,914	+2.62(+1.91%)
Jan 03, 2022	136.40	139.22	136.01	137.06	350,311	+1.21(+0.89%)
Dec 31, 2021	135.78	136.93	135.46	135.85	180,347	-0.38(-0.28%)
Dec 30, 2021	136.74	138.42	136.09	136.23	136,153	-0.51(-0.37%)
Dec 29, 2021	137.66	138.25	136.22	136.74	149,746	-1.14(-0.83%)
Dec 28, 2021	138.19	139.20	137.11	137.88	184,952	-0.06(-0.04%)
Dec 27, 2021	135.86	138.36	135.23	137.94	214,518	+2.23(+1.64%)
Dec 23, 2021	134.81	136.70	134.26	135.71	227,165	+1.82(+1.36%)
Dec 22, 2021	132.76	134.10	132.01	133.89	285,544	+1.15(+0.87%)
Dec 21, 2021	130.71	132.82	130.52	132.74	345,482	+3.79(+2.94%)
Dec 20, 2021	131.87	132.60	126.50	128.95	361,328	-4.89(-3.65%)
Dec 17, 2021	136.12	136.24	133.29	133.84	596,699	-2.81(-2.06%)
Dec 16, 2021	139.28	140.26	135.82	136.65	287,155	-0.77(-0.56%)
Dec 15, 2021	137.23	138.15	135.11	137.42	683,785	+0.21(+0.15%)
Dec 14, 2021	132.07	138.53	132.07	137.21	610,414	+4.42(+3.33%)
Dec 13, 2021	135.49	136.80	132.12	132.79	553,629	-3.54(-2.60%)
Dec 10, 2021	137.89	137.89	135.61	136.33	529,631	+0.38(+0.28%)
Dec 09, 2021	136.09	138.33	135.38	135.95	447,525	-0.71(-0.52%)
Dec 08, 2021	133.46	137.61	132.97	136.66	723,834	-1.96(-1.41%)
Dec 07, 2021	137.84	140.47	136.84	138.62	342,469	+3.25(+2.40%)
Dec 06, 2021	135.61	137.66	133.57	135.37	967,771	+1.20(+0.89%)
Dec 03, 2021	140.00	140.47	132.08	134.17	572,033	-4.98(-3.58%)
Dec 02, 2021	136.64	139.85	135.29	139.15	701,466	+3.70(+2.73%)
Dec 01, 2021	142.17	143.25	135.45	135.45	458,969	-3.25(-2.34%)
Nov 30, 2021	143.55	144.27	138.43	138.70	838,705	-6.45(-4.44%)
Nov 29, 2021	145.32	146.16	142.16	145.15	314,543	+1.84(+1.28%)
Nov 26, 2021	144.34	145.13	142.53	143.31	248,988	-5.32(-3.58%)
Nov 24, 2021	148.68	149.56	146.94	148.63	337,557	-1.25(-0.83%)
Nov 23, 2021	150.45	150.89	148.28	149.88	331,952	+0.51(+0.34%)
Nov 22, 2021	150.29	152.05	149.28	149.37	423,309	-0.49(-0.33%)
Nov 19, 2021	150.00	151.43	148.55	149.86	317,114	-1.83(-1.21%)
Nov 18, 2021	153.29	152.39	151.48	151.69	285,896	-1.02(-0.67%)
Nov 17, 2021	153.70	154.46	152.03	152.71	330,300	-1.28(-0.83%)
Nov 16, 2021	154.47	155.37	153.01	153.99	342,293	-1.33(-0.86%)
Nov 15, 2021	157.03	157.70	154.79	155.32	759,854	-0.34(-0.22%)
Nov 12, 2021	154.47	155.94	153.40	155.66	287,210	+1.28(+0.83%)
Nov 11, 2021	151.55	155.31	151.20	154.38	291,255	+3.65(+2.42%)
Nov 10, 2021	150.64			150.73	280,746	-0.59(-0.39%)
Nov 09, 2021	151.00	152.71	149.51	151.32	290,652	-0.23(-0.15%)
Nov 08, 2021	152.01	153.34	150.63	151.55	595,479	+0.30(+0.20%)
Nov 05, 2021	152.04	154.24	150.58	151.25	494,450	+0.15(+0.10%)
Nov 04, 2021	152.74	154.73	149.68	151.10	334,492	-3.20(-2.07%)
Nov 03, 2021	151.74	155.04	151.74	154.30	313,366	+2.01(+1.32%)
Nov 02, 2021	154.05	155.00	152.03	152.29	293,490	-2.16(-1.40%)

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.