Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	168.18	171.65		171.63	999,336	+2.73(+1.62%)
Jan 28, 2022	163.84	168.97	161.69	168.90	962,952	+5.56(+3.41%)
Jan 27, 2022	167.41	167.89	162.85	163.34	895,975	-2.61(-1.57%)
Jan 26, 2022	167.62	171.96	164.88	165.95	728,727	-2.38(-1.42%)
Jan 25, 2022	170.10	170.88	166.65	168.33	935,318	-5.23(-3.01%)
Jan 24, 2022	172.66	174.40	164.11	173.57	1,985,777	-0.77(-0.44%)
Jan 21, 2022	174.59	176.22	172.46	174.33	851,613	-0.26(-0.15%)
Jan 20, 2022	177.32	179.23	173.91	174.59	811,997	-1.59(-0.90%)
Jan 19, 2022	173.95	177.23	173.06	176.18	1,194,788	+3.01(+1.74%)
Jan 18, 2022	174.56	176.65	172.99	173.17	1,081,212	-4.67(-2.63%)
Jan 14, 2022				177.84	0	-1.06(-0.59%)
Jan 13, 2022	182.44	182.44	177.15	178.90	1,373,253	-3.27(-1.79%)
Jan 12, 2022	177.79	182.53	177.61	182.17	931,842	+4.34(+2.44%)
Jan 11, 2022	182.36	182.68	171.61	177.83	2,126,000	-5.27(-2.88%)
Jan 10, 2022	178.02	183.35	177.16	183.10	877,815	+2.09(+1.16%)
Jan 07, 2022	180.87	182.84	178.83	181.01	887,346	+0.05(+0.03%)
Jan 06, 2022	178.45	182.37	175.66	180.96	1,324,627	+0.54(+0.30%)
Jan 05, 2022	182.69	184.86	180.31	180.42	995,122	-2.38(-1.30%)
Jan 04, 2022	189.80	189.80	179.76	182.81	2,194,149	-8.72(-4.55%)
Jan 03, 2022	198.73	200.34	189.25	191.52	1,128,477	-8.83(-4.41%)
Dec 31, 2021	198.41	202.44	198.38	200.35	761,775	+1.50(+0.75%)
Dec 30, 2021	196.93	200.32	196.84	198.86	495,082	+2.07(+1.05%)
Dec 29, 2021	195.01	197.31	194.57	196.78	419,395	+2.11(+1.08%)
Dec 28, 2021	197.94	198.45	194.06	194.67	522,440	-2.61(-1.32%)
Dec 27, 2021	195.31	198.04	193.59	197.28	716,721	+4.20(+2.17%)
Dec 23, 2021	191.03	193.74	190.46	193.09	624,628	+2.25(+1.18%)
Dec 22, 2021	188.89	191.22	188.89	190.84	822,568	+2.46(+1.31%)
Dec 21, 2021	187.70	189.75	186.35	188.38	1,568,008	+0.82(+0.44%)
Dec 20, 2021	184.99	188.03	184.17	187.56	1,476,774	+0.63(+0.34%)
Dec 17, 2021	185.29	191.10	183.95	186.93	5,174,433	-0.18(-0.10%)
Dec 16, 2021	191.82	192.17	186.23	187.11	1,529,679	-2.78(-1.46%)
Dec 15, 2021	182.36	190.22	182.36	189.89	1,694,027	+8.34(+4.59%)
Dec 14, 2021	185.04	185.92	181.17	181.55	1,382,916	-5.21(-2.79%)
Dec 13, 2021	187.84	188.61	186.43	186.76	872,382	-0.36(-0.19%)
Dec 10, 2021	186.59	188.19	185.03	187.12	920,518	+0.35(+0.19%)
Dec 09, 2021	189.36	191.95	186.35	186.77	840,175	-2.88(-1.52%)
Dec 08, 2021	185.53	190.37	184.50	189.65	853,067	+4.73(+2.56%)
Dec 07, 2021	183.24	187.18	182.92	184.92	782,672	+4.07(+2.25%)
Dec 06, 2021	180.79	182.51	174.06	180.84	1,357,106	-1.68(-0.92%)
Dec 03, 2021	180.67	183.75	176.10	182.53	1,186,955	+3.17(+1.77%)
Dec 02, 2021	183.22	187.14	178.01	179.36	1,161,832	-5.13(-2.78%)
Dec 01, 2021	181.00	186.65	178.39	184.49	1,031,267	+2.97(+1.64%)
Nov 30, 2021	184.62	187.70	181.07	181.52	1,388,544	-3.05(-1.65%)
Nov 29, 2021	182.08	185.97	180.35	184.57	1,186,680	+2.12(+1.16%)
Nov 26, 2021	177.82	186.40	177.38	182.45	635,506	+6.12(+3.47%)
Nov 24, 2021	178.33	180.26	175.88	176.33	1,018,781	-2.66(-1.49%)
Nov 23, 2021	179.97	182.41	175.96	178.99	714,836	-2.13(-1.18%)
Nov 22, 2021	187.59	188.92	180.72	181.12	926,071	-7.03(-3.74%)
Nov 19, 2021	188.41	191.23	187.46	188.16	822,617	+1.52(+0.81%)
Nov 18, 2021	186.74	186.73	183.92	186.64	487,450	-0.09(-0.05%)
Nov 17, 2021	187.34	188.84	183.81	186.73	704,149	-0.12(-0.06%)
Nov 16, 2021	181.66	187.14	181.36	186.85	899,248	+4.13(+2.26%)
Nov 15, 2021	183.39	185.73	181.84	182.72	870,874	-0.23(-0.13%)
Nov 12, 2021	179.09	183.04	177.24	182.94	1,157,064	+4.55(+2.55%)
Nov 11, 2021	176.11	178.43	175.80	178.39	696,867	+3.13(+1.79%)
Nov 10, 2021	173.70	175.75		175.26	758,480	+1.32(+0.76%)
Nov 09, 2021	172.58	176.15	172.58	173.94	802,939	+1.36(+0.79%)
Nov 08, 2021	169.02	173.63	169.02	172.58	599,054	+4.33(+2.58%)
Nov 05, 2021	169.49	170.43	162.08	168.25	1,018,202	-3.14(-1.83%)
Nov 04, 2021	173.39	173.52	168.08	171.38	613,156	-2.09(-1.21%)
Nov 03, 2021	182.25	182.25	169.40	173.48	1,345,295	-2.21(-1.26%)
Nov 02, 2021	176.18	177.16	174.57	175.69	767,096	-0.05(-0.03%)

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.