Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	106.55	110.30	105.97	110.23	10,004	+5.52(+5.27%)
Jan 28, 2022	105.00	105.39	103.06	104.71	7,124	-0.53(-0.51%)
Jan 27, 2022	107.33	107.71	103.26	105.24	8,519	+1.65(+1.59%)
Jan 26, 2022	104.71	110.43	102.02	103.60	8,725	-1.02(-0.97%)
Jan 25, 2022	102.00	107.33	100.93	104.61	12,195	+1.94(+1.89%)
Jan 24, 2022	101.13	103.26	99.55	102.68	16,035	-2.90(-2.74%)
Jan 21, 2022	107.13	107.65	104.97	105.57	11,560	-1.46(-1.37%)
Jan 20, 2022	107.86	109.83	107.03	107.03	12,061	-0.54(-0.50%)
Jan 19, 2022	109.64	109.64	106.82	107.58	10,929	-0.47(-0.44%)
Jan 18, 2022	109.45	110.18	107.00	108.05	13,716	-5.47(-4.82%)
Jan 14, 2022				113.53	0	+1.25(+1.11%)
Jan 13, 2022	115.27	115.66	112.28	112.28	11,233	-3.96(-3.41%)
Jan 12, 2022	115.75	116.24	114.69	116.24	9,967	+1.84(+1.61%)
Jan 11, 2022	113.72	114.69	113.14	114.40	5,138	+1.50(+1.33%)
Jan 10, 2022	114.30	114.30	111.38	112.90	5,915	-4.07(-3.48%)
Jan 07, 2022	117.98	118.56	116.43	116.96	4,457	-1.02(-0.86%)
Jan 06, 2022	116.43	118.60	116.43	117.98	2,188	+1.16(+1.00%)
Jan 05, 2022	117.98	118.94	116.82	116.82	3,397	+0.56(+0.48%)
Jan 04, 2022	118.08	118.66	116.26	116.26	6,980	-1.54(-1.31%)
Jan 03, 2022	118.15	118.15	117.80	117.80	810	-2.29(-1.90%)
Dec 31, 2021	118.47	120.08	117.30	120.08	7,438	+1.91(+1.61%)
Dec 30, 2021	117.98	120.02	117.11	118.17	7,938	+0.15(+0.12%)
Dec 29, 2021	117.64	119.72	116.04	118.03	7,473	-1.88(-1.57%)
Dec 28, 2021	117.11	120.03	116.86	119.91	2,962	+0.77(+0.64%)
Dec 27, 2021	116.80	119.14	113.65	119.14	1,818	+3.01(+2.59%)
Dec 23, 2021	114.49	117.09	113.72	116.13	3,674	-1.51(-1.28%)
Dec 22, 2021	113.57	117.64	113.43	117.64	6,571	+3.63(+3.19%)
Dec 21, 2021	112.44	115.27	112.22	114.01	6,775	+1.97(+1.76%)
Dec 20, 2021	111.97	113.14	110.99	112.04	9,786	-3.94(-3.40%)
Dec 17, 2021	113.53	115.98	113.04	115.98	6,979	-0.19(-0.17%)
Dec 16, 2021	114.98	116.43	113.82	116.17	4,773	+1.58(+1.38%)
Dec 15, 2021	112.75	114.59	111.20	114.59	6,297	-0.58(-0.50%)
Dec 14, 2021	114.49	115.17	113.33	115.17	5,296	-0.56(-0.49%)
Dec 13, 2021	117.07	118.52	113.33	115.73	10,064	-2.89(-2.43%)
Dec 10, 2021	120.11	120.11	115.69	118.62	6,370	-0.47(-0.40%)
Dec 09, 2021	118.19	120.92	117.75	119.09	1,978	+3.80(+3.29%)
Dec 08, 2021	116.72	118.17	115.26	115.30	4,590	-1.61(-1.38%)
Dec 07, 2021	115.27	117.55	113.33	116.91	6,305	+3.58(+3.15%)
Dec 06, 2021	114.38	114.38	112.76	113.33	3,708	+0.73(+0.64%)
Dec 03, 2021	114.78	115.66	111.41	112.61	4,622	-3.34(-2.88%)
Dec 02, 2021	113.62	116.04	112.23	115.95	7,458	+0.21(+0.18%)
Dec 01, 2021	114.88	116.53	114.59	115.73	4,650	+0.77(+0.67%)
Nov 30, 2021	116.04	116.04	113.33	114.97	4,964	-0.61(-0.53%)
Nov 29, 2021	113.09	115.86	112.17	115.58	5,077	+1.37(+1.20%)
Nov 26, 2021	112.17	114.21	111.01	114.21	1,619	-0.01(-0.01%)
Nov 24, 2021	114.54	114.69	112.22	114.22	5,502	-2.36(-2.02%)
Nov 23, 2021	118.98	118.98	113.26	116.58	2,819	-2.66(-2.23%)
Nov 22, 2021	117.79	121.85	117.55	119.24	5,483	+0.14(+0.12%)
Nov 19, 2021	119.24	121.56	114.23	119.09	6,478	-0.14(-0.12%)
Nov 18, 2021	119.24	120.06	118.67	119.24	6,413	+0.27(+0.22%)
Nov 17, 2021	119.36	121.76	118.97	118.97	5,247	+1.74(+1.49%)
Nov 16, 2021	118.12	120.83	117.23	117.23	5,084	-4.61(-3.78%)
Nov 15, 2021	118.95	121.84	117.44	121.84	7,142	+4.92(+4.21%)
Nov 12, 2021	116.49	117.37	115.46	116.92	4,953	-0.95(-0.81%)
Nov 11, 2021	116.24	117.89	115.17	117.87	6,195	+3.57(+3.12%)
Nov 09, 2021	112.85	116.02	111.39	114.30	6,221	+1.43(+1.27%)
Nov 08, 2021	109.94	137.55	109.19	112.87	7,222	+5.69(+5.31%)
Nov 05, 2021	107.23	108.61	107.08	107.18	4,585	-0.82(-0.76%)
Nov 04, 2021	107.81	109.26	107.08	108.00	5,881	-0.73(-0.67%)
Nov 03, 2021	109.34	109.34	106.45	108.73	6,345	-2.13(-1.92%)
Nov 02, 2021	109.46	112.83	109.46	110.86	5,448	+2.03(+1.87%)

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.