Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	99.87	102.14		102.14	3,553	+1.82(+1.82%)
Jan 28, 2022	98.64	100.32	98.44	100.32	5,361	+1.17(+1.18%)
Jan 27, 2022	100.78	101.17	98.84	99.15	6,170	-1.23(-1.23%)
Jan 26, 2022	102.33	102.79	100.08	100.38	5,924	-0.59(-0.58%)
Jan 25, 2022	98.98	101.47	98.98	100.97	7,018	-0.82(-0.81%)
Jan 24, 2022	97.77	101.78	97.62	101.78	9,135	+1.63(+1.62%)
Jan 21, 2022	102.25	102.34	100.11	100.16	220,078	-1.51(-1.49%)
Jan 20, 2022	104.90	104.97	101.67	101.67	9,659	-2.13(-2.05%)
Jan 19, 2022	104.54	104.78	103.80	103.80	2,156	-1.53(-1.45%)
Jan 18, 2022	106.98	106.98	105.09	105.33	7,971	-2.17(-2.01%)
Jan 14, 2022				107.50	0	+0.08(+0.08%)
Jan 13, 2022	108.32	108.33	107.42	107.42	2,740	-0.68(-0.63%)
Jan 12, 2022	108.19	108.75	107.83	108.10	11,496	+0.13(+0.13%)
Jan 11, 2022	106.80	107.97	106.08	107.97	3,708	+1.09(+1.02%)
Jan 10, 2022	107.35	107.35	105.70	106.87	6,601	-0.47(-0.44%)
Jan 07, 2022	108.15	108.15	107.34	107.34	5,334	-0.39(-0.36%)
Jan 06, 2022	107.44	108.26	107.25	107.73	3,706	+0.72(+0.67%)
Jan 05, 2022	109.51	109.59	107.01	107.01	7,357	-2.00(-1.84%)
Jan 04, 2022	108.77	109.24	108.44	109.02	7,340	+1.43(+1.33%)
Jan 03, 2022	107.45	107.59	107.22	107.59	2,261	+0.38(+0.35%)
Dec 31, 2021	107.39	107.39	107.03	107.21	2,789	+0.01(+0.01%)
Dec 30, 2021	108.21	108.49	107.20	107.20	2,722	-0.51(-0.48%)
Dec 29, 2021	107.89	107.89	107.50	107.71	6,664	+0.52(+0.49%)
Dec 28, 2021	107.80	107.80	107.19	107.19	2,535	-0.19(-0.18%)
Dec 27, 2021	105.75	107.38	105.75	107.38	3,348	+0.97(+0.91%)
Dec 23, 2021	106.29	106.48	106.29	106.41	5,930	+0.82(+0.78%)
Dec 22, 2021	104.90	105.59	104.42	105.59	6,025	+0.91(+0.86%)
Dec 21, 2021	103.67	104.69	103.47	104.68	12,272	+2.26(+2.21%)
Dec 20, 2021	103.45	103.45	101.17	102.42	6,923	-1.63(-1.57%)
Dec 17, 2021	104.78	104.78	104.05	104.05	8,356	-0.93(-0.89%)
Dec 16, 2021	106.31	106.31	104.86	104.98	6,174	-0.40(-0.38%)
Dec 15, 2021	103.90	105.48	103.29	105.38	1,497	+1.38(+1.33%)
Dec 14, 2021	104.80	104.80	104.00	104.00	1,701	-0.33(-0.31%)
Dec 13, 2021	106.25	106.25	104.33	104.33	2,734	-1.56(-1.47%)
Dec 10, 2021	106.60	106.60	105.11	105.89	3,614	+0.44(+0.42%)
Dec 09, 2021	105.97	106.15	105.44	105.44	5,663	-0.94(-0.88%)
Dec 08, 2021	106.62	106.62	106.15	106.38	3,459	+0.07(+0.07%)
Dec 07, 2021	106.93	106.93	106.31	106.31	426	+1.71(+1.64%)
Dec 06, 2021	105.42	105.42	104.60	104.60	1,080	+1.15(+1.11%)
Dec 03, 2021	103.47	103.51	103.00	103.45	2,779	-0.74(-0.71%)
Dec 02, 2021	102.30	104.58	102.30	104.19	2,877	+1.87(+1.83%)
Dec 01, 2021	105.01	105.01	102.32	102.32	2,667	-1.23(-1.19%)
Nov 30, 2021	105.23	106.31	103.55	103.55	2,979	-2.76(-2.60%)
Nov 29, 2021	105.83	107.00	105.83	106.31	4,068	+0.36(+0.34%)
Nov 26, 2021	106.41	106.72	105.23	105.95	4,895	-2.97(-2.72%)
Nov 24, 2021	108.75	108.98	108.75	108.91	2,586	-0.33(-0.30%)
Nov 23, 2021	108.51	109.24	108.51	109.24	594	+0.55(+0.50%)
Nov 22, 2021	108.05	109.53	108.05	108.69	4,798	+1.03(+0.96%)
Nov 19, 2021	108.11	108.11	107.66	107.66	855	-1.25(-1.15%)
Nov 18, 2021	108.75	108.99	108.92	108.92	1,377	+0.07(+0.06%)
Nov 17, 2021	109.30	109.31	108.85	108.85	2,221	-1.11(-1.01%)
Nov 16, 2021	109.84	110.32	109.84	109.96	1,025	+0.31(+0.29%)
Nov 15, 2021	109.89	109.95	109.65	109.65	2,777	-0.19(-0.17%)
Nov 12, 2021	109.50	109.84	109.50	109.84	1,809	+0.37(+0.34%)
Nov 11, 2021	109.59	109.72	109.47	109.47	1,571	+0.93(+0.86%)
Nov 10, 2021	109.47			108.53	4,236	-0.88(-0.80%)
Nov 09, 2021	109.25	109.41	108.98	109.41	3,225	-0.11(-0.10%)
Nov 08, 2021	109.60	109.80	109.47	109.53	3,917	+0.41(+0.38%)
Nov 05, 2021	109.31	109.31	108.66	109.11	7,290	+0.93(+0.86%)
Nov 04, 2021	109.08	109.08	107.72	108.18	6,091	-0.45(-0.41%)
Nov 03, 2021	108.34	108.79	108.13	108.63	1,239	+1.54(+1.44%)
Nov 02, 2021	107.25	107.25	106.86	107.08	3,098	+0.16(+0.15%)

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.