Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	99.60	102.51		102.25	558,866	+2.41(+2.41%)
Jan 28, 2022	98.51	99.84	96.99	99.84	568,161	+1.49(+1.51%)
Jan 27, 2022	100.24	100.54	98.29	98.35	545,122	-1.33(-1.34%)
Jan 26, 2022	100.83	101.51	99.36	99.68	670,914	-0.26(-0.26%)
Jan 25, 2022	100.06	100.81	98.83	99.94	427,822	-1.32(-1.31%)
Jan 24, 2022	99.45	101.36	98.00	101.27	541,037	+0.63(+0.63%)
Jan 21, 2022	101.37	101.80	100.39	100.64	490,442	-1.03(-1.01%)
Jan 20, 2022	102.85	103.54	101.58	101.67	370,933	-0.56(-0.55%)
Jan 19, 2022	102.89	103.36	101.86	102.23	582,014	-0.20(-0.20%)
Jan 18, 2022	103.25	103.41	102.16	102.43	462,619	-1.96(-1.88%)
Jan 14, 2022				104.39	0	-1.15(-1.09%)
Jan 13, 2022	107.15	107.73	105.41	105.54	403,181	-1.71(-1.60%)
Jan 12, 2022	106.90	107.62	106.18	107.25	426,681	+0.36(+0.34%)
Jan 11, 2022	105.95	107.25	105.51	106.89	454,639	+1.19(+1.13%)
Jan 10, 2022	106.42	106.79	103.97	105.70	436,498	-1.59(-1.48%)
Jan 07, 2022	107.89	107.89	106.82	107.29	304,262	-0.31(-0.29%)
Jan 06, 2022	106.16	108.81	106.16	107.61	347,296	+0.49(+0.45%)
Jan 05, 2022	110.17	110.32	107.11	107.12	507,548	-3.43(-3.10%)
Jan 04, 2022	112.59	112.69	110.38	110.55	536,622	-1.03(-0.92%)
Jan 03, 2022	113.51	113.59	110.77	111.58	389,603	-2.34(-2.06%)
Dec 31, 2021	113.13	114.22	112.96	113.92	250,999	+0.94(+0.83%)
Dec 30, 2021	113.17	113.54	112.94	112.98	170,119	+0.00(+0.00%)
Dec 29, 2021	112.91	113.49	112.44	112.98	331,211	+0.01(+0.01%)
Dec 28, 2021	113.40	113.40	111.50	112.97	143,009	+0.13(+0.12%)
Dec 27, 2021	111.59	113.01	111.35	112.84	144,420	+1.54(+1.39%)
Dec 23, 2021	111.74	111.74	111.02	111.29	292,477	+0.25(+0.22%)
Dec 22, 2021	109.49	111.10	109.35	111.05	267,128	+1.16(+1.06%)
Dec 21, 2021	109.96	109.96	108.91	109.88	504,075	+0.72(+0.66%)
Dec 20, 2021	108.29	109.63	108.01	109.16	785,660	-0.20(-0.18%)
Dec 17, 2021	110.28	111.37	109.18	109.36	606,411	-2.04(-1.83%)
Dec 16, 2021	112.48	112.96	111.07	111.40	400,181	-0.71(-0.64%)
Dec 15, 2021	111.76	112.45	111.18	112.11	572,665	-0.06(-0.05%)
Dec 14, 2021	113.52	114.12	111.71	112.17	381,103	-1.96(-1.72%)
Dec 13, 2021	114.68	115.33	113.86	114.13	450,080	-0.84(-0.73%)
Dec 10, 2021	114.95	115.73	114.56	114.97	185,502	+0.24(+0.21%)
Dec 09, 2021	116.31	116.43	114.69	114.73	158,888	-1.44(-1.24%)
Dec 08, 2021	115.69	116.25	114.91	116.17	302,167	+0.63(+0.54%)
Dec 07, 2021	114.60	116.07	114.53	115.54	419,007	+2.17(+1.92%)
Dec 06, 2021	113.37	113.86	112.66	113.37	244,295	+0.07(+0.06%)
Dec 03, 2021	115.49	115.64	112.33	113.30	427,882	-1.63(-1.42%)
Dec 02, 2021	113.70	115.40	113.47	114.93	484,256	+1.74(+1.54%)
Dec 01, 2021	115.16	116.21	113.11	113.19	340,222	-0.68(-0.59%)
Nov 30, 2021	116.22	116.36	113.49	113.86	402,427	-2.63(-2.26%)
Nov 29, 2021	115.24	116.91	114.62	116.49	259,415	+2.15(+1.88%)
Nov 26, 2021	114.78	115.93	114.05	114.34	214,917	-1.70(-1.46%)
Nov 24, 2021	115.42	116.06	114.44	116.04	195,087	+0.35(+0.30%)
Nov 23, 2021	114.87	115.73	114.20	115.68	475,189	+0.21(+0.18%)
Nov 22, 2021	117.47	117.60	115.38	115.47	334,057	-2.00(-1.70%)
Nov 19, 2021	116.19	117.71	115.81	117.47	348,980	+1.20(+1.03%)
Nov 18, 2021	114.92	116.53	116.20	116.27	391,554	+1.53(+1.34%)
Nov 17, 2021	115.07	115.07	114.14	114.74	237,518	+0.31(+0.27%)
Nov 16, 2021	113.39	115.16	113.39	114.43	1,392,751	+0.70(+0.61%)
Nov 15, 2021	113.51	114.02	113.41	113.73	175,394	+0.42(+0.37%)
Nov 12, 2021	112.99	113.67	112.45	113.32	191,163	+0.53(+0.47%)
Nov 11, 2021	113.72	113.72	112.37	112.79	287,601	-0.99(-0.87%)
Nov 10, 2021	113.69			113.78	386,776	-0.18(-0.16%)
Nov 09, 2021	113.74	114.12	112.54	113.96	515,824	+0.29(+0.26%)
Nov 08, 2021	111.87	113.90	111.64	113.67	603,598	+2.08(+1.86%)
Nov 05, 2021	112.24	113.33	111.45	111.59	429,178	-0.79(-0.71%)
Nov 04, 2021	109.40	113.38	109.31	112.38	792,601	+3.24(+2.97%)
Nov 03, 2021	112.32	112.57	108.92	109.14	780,143	-2.41(-2.16%)
Nov 02, 2021	114.24	115.54	111.34	111.55	870,841	-0.66(-0.59%)

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.