Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	99.57	102.48		102.22	559,013	+2.41(+2.41%)
Jan 28, 2022	98.49	99.81	96.96	99.81	568,310	+1.49(+1.51%)
Jan 27, 2022	100.21	100.52	98.27	98.32	545,266	-1.33(-1.34%)
Jan 26, 2022	100.80	101.49	99.34	99.66	671,090	-0.26(-0.26%)
Jan 25, 2022	100.04	100.78	98.80	99.91	427,934	-1.32(-1.31%)
Jan 24, 2022	99.42	101.33	97.97	101.24	541,179	+0.63(+0.62%)
Jan 21, 2022	101.34	101.77	100.36	100.61	490,571	-1.03(-1.01%)
Jan 20, 2022	102.82	103.51	101.55	101.64	371,030	-0.56(-0.55%)
Jan 19, 2022	102.87	103.33	101.84	102.20	582,167	-0.20(-0.20%)
Jan 18, 2022	103.23	103.38	102.13	102.40	462,741	-1.96(-1.88%)
Jan 14, 2022				104.36	0	-1.15(-1.09%)
Jan 13, 2022	107.12	107.70	105.38	105.51	403,287	-1.71(-1.60%)
Jan 12, 2022	106.88	107.59	106.15	107.23	426,794	+0.36(+0.34%)
Jan 11, 2022	105.92	107.22	105.48	106.86	454,759	+1.19(+1.13%)
Jan 10, 2022	106.39	106.76	103.94	105.67	436,613	-1.59(-1.48%)
Jan 07, 2022	107.86	107.86	106.79	107.27	304,342	-0.31(-0.29%)
Jan 06, 2022	106.13	108.78	106.13	107.58	347,387	+0.48(+0.45%)
Jan 05, 2022	110.14	110.29	107.08	107.09	507,682	-3.43(-3.10%)
Jan 04, 2022	112.56	112.66	110.36	110.52	536,764	-1.03(-0.92%)
Jan 03, 2022	113.48	113.56	110.74	111.55	389,705	-2.34(-2.06%)
Dec 31, 2021	113.10	114.19	112.93	113.89	251,065	+0.94(+0.83%)
Dec 30, 2021	113.14	113.51	112.91	112.95	170,164	+0.00(+0.00%)
Dec 29, 2021	112.88	113.46	112.41	112.95	331,299	+0.01(+0.01%)
Dec 28, 2021	113.37	113.37	111.47	112.94	143,047	+0.13(+0.12%)
Dec 27, 2021	111.56	112.98	111.32	112.81	144,458	+1.54(+1.39%)
Dec 23, 2021	111.71	111.71	110.99	111.26	292,554	+0.25(+0.22%)
Dec 22, 2021	109.46	111.07	109.32	111.02	267,198	+1.16(+1.06%)
Dec 21, 2021	109.93	109.93	108.88	109.86	504,208	+0.72(+0.66%)
Dec 20, 2021	108.27	109.60	107.98	109.13	785,867	-0.20(-0.18%)
Dec 17, 2021	110.25	111.34	109.15	109.33	606,571	-2.04(-1.83%)
Dec 16, 2021	112.45	112.93	111.05	111.37	400,286	-0.71(-0.64%)
Dec 15, 2021	111.73	112.42	111.15	112.08	572,816	-0.06(-0.05%)
Dec 14, 2021	113.49	114.09	111.68	112.14	381,203	-1.96(-1.72%)
Dec 13, 2021	114.65	115.30	113.83	114.10	450,198	-0.84(-0.73%)
Dec 10, 2021	114.92	115.70	114.53	114.94	185,551	+0.24(+0.21%)
Dec 09, 2021	116.28	116.40	114.66	114.70	158,930	-1.44(-1.24%)
Dec 08, 2021	115.66	116.22	114.88	116.14	302,246	+0.63(+0.54%)
Dec 07, 2021	114.57	116.04	114.50	115.51	419,117	+2.17(+1.91%)
Dec 06, 2021	113.34	113.83	112.62	113.34	244,359	+0.07(+0.06%)
Dec 03, 2021	115.46	115.61	112.30	113.27	427,995	-1.63(-1.42%)
Dec 02, 2021	113.67	115.37	113.44	114.90	484,383	+1.74(+1.54%)
Dec 01, 2021	115.13	116.18	113.08	113.16	340,311	-0.68(-0.59%)
Nov 30, 2021	116.19	116.33	113.46	113.83	402,533	-2.63(-2.26%)
Nov 29, 2021	115.21	116.88	114.59	116.46	259,483	+2.15(+1.88%)
Nov 26, 2021	114.75	115.90	114.02	114.31	214,974	-1.69(-1.46%)
Nov 24, 2021	115.39	116.02	114.42	116.00	195,138	+0.35(+0.30%)
Nov 23, 2021	114.84	115.70	114.17	115.65	475,314	+0.21(+0.18%)
Nov 22, 2021	117.44	117.57	115.35	115.44	334,145	-2.00(-1.70%)
Nov 19, 2021	116.16	117.68	115.78	117.44	349,072	+1.20(+1.03%)
Nov 18, 2021	114.89	116.50	116.17	116.24	391,657	+1.53(+1.34%)
Nov 17, 2021	115.04	115.04	114.11	114.71	237,581	+0.31(+0.27%)
Nov 16, 2021	113.36	115.13	113.36	114.40	1,393,118	+0.70(+0.61%)
Nov 15, 2021	113.48	113.98	113.38	113.70	175,441	+0.42(+0.37%)
Nov 12, 2021	112.97	113.64	112.42	113.29	191,213	+0.53(+0.47%)
Nov 11, 2021	113.69	113.69	112.34	112.76	287,677	-0.99(-0.87%)
Nov 10, 2021	113.66			113.75	386,877	-0.18(-0.16%)
Nov 09, 2021	113.71	114.09	112.51	113.93	515,960	+0.29(+0.26%)
Nov 08, 2021	111.84	113.87	111.61	113.64	603,757	+2.08(+1.86%)
Nov 05, 2021	112.21	113.30	111.42	111.56	429,291	-0.79(-0.71%)
Nov 04, 2021	109.37	113.35	109.28	112.35	792,810	+3.24(+2.97%)
Nov 03, 2021	112.29	112.54	108.89	109.11	780,349	-2.41(-2.16%)
Nov 02, 2021	114.21	115.51	111.31	111.52	871,070	-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.