Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	90.43	92.52		92.36	204,178	+1.35(+1.49%)
Jan 28, 2022	87.92	91.12	86.14	91.01	233,618	+2.83(+3.21%)
Jan 27, 2022	90.82	92.17	88.06	88.18	296,942	-2.68(-2.95%)
Jan 26, 2022	91.65	91.75	88.28	90.86	477,463	+0.42(+0.46%)
Jan 25, 2022	88.86	91.39	86.68	90.44	336,119	-0.08(-0.09%)
Jan 24, 2022	87.12	90.91	84.98	90.52	392,488	+1.53(+1.72%)
Jan 21, 2022	89.58	91.97	88.66	88.99	349,311	-1.29(-1.43%)
Jan 20, 2022	92.23	94.43	90.06	90.29	218,451	-1.34(-1.46%)
Jan 19, 2022	93.31	94.54	90.95	91.63	225,586	-1.62(-1.74%)
Jan 18, 2022	98.08	98.22	92.84	93.25	251,090	-5.14(-5.23%)
Jan 14, 2022				98.40	0	-1.12(-1.12%)
Jan 13, 2022	100.38	101.47	99.15	99.51	121,935	-1.08(-1.07%)
Jan 12, 2022	101.16	102.28	100.08	100.59	209,960	-0.64(-0.63%)
Jan 11, 2022	101.20	101.46	98.57	101.23	121,852	-0.17(-0.17%)
Jan 10, 2022	99.34	101.54	98.26	101.41	198,725	+0.71(+0.71%)
Jan 07, 2022	104.98	105.42	99.96	100.70	259,817	-4.33(-4.12%)
Jan 06, 2022	106.99	107.74	103.69	105.03	287,800	-2.25(-2.09%)
Jan 05, 2022	112.56	112.95	106.96	107.27	172,880	-5.74(-5.08%)
Jan 04, 2022	113.77	115.64	112.82	113.01	132,487	-0.72(-0.63%)
Jan 03, 2022	114.23	114.29	111.90	113.73	161,563	+0.22(+0.20%)
Dec 31, 2021	112.74	114.23	112.33	113.51	114,407	+0.70(+0.62%)
Dec 30, 2021	114.66	114.88	112.50	112.81	127,906	-1.71(-1.49%)
Dec 29, 2021	113.41	114.86	113.36	114.52	105,036	+1.46(+1.29%)
Dec 28, 2021	114.19	114.53	112.64	113.06	126,305	-0.62(-0.55%)
Dec 27, 2021	110.96	113.82	110.13	113.68	166,146	+2.88(+2.60%)
Dec 23, 2021	116.73	116.73	110.77	110.80	169,568	-5.89(-5.05%)
Dec 22, 2021	114.44	116.77	114.25	116.70	177,407	+1.97(+1.71%)
Dec 21, 2021	114.73	114.92	112.40	114.73	167,758	+2.31(+2.06%)
Dec 20, 2021	112.12	113.01	110.34	112.42	269,379	-1.27(-1.12%)
Dec 17, 2021	114.49	116.68	112.94	113.69	606,986	-0.88(-0.76%)
Dec 16, 2021	117.21	117.78	113.80	114.57	239,785	-1.62(-1.40%)
Dec 15, 2021	116.38	117.25	114.95	116.19	186,144	-0.17(-0.14%)
Dec 14, 2021	116.36	117.55	114.90	116.36	241,969	-0.21(-0.18%)
Dec 13, 2021	118.98	119.91	116.49	116.57	167,790	-2.52(-2.12%)
Dec 10, 2021	119.92	120.63	118.69	119.09	162,429	-0.09(-0.07%)
Dec 09, 2021	120.93	120.93	118.65	119.17	125,471	-2.58(-2.12%)
Dec 08, 2021	120.65	122.05	119.05	121.75	181,298	+1.46(+1.21%)
Dec 07, 2021	121.24	122.82	119.98	120.29	462,387	+0.36(+0.30%)
Dec 06, 2021	116.81	120.10	116.81	119.93	248,341	+4.78(+4.15%)
Dec 03, 2021	116.48	116.48	113.34	115.15	212,288	-0.54(-0.47%)
Dec 02, 2021	115.69	115.79	109.26	115.69	197,956	+5.70(+5.18%)
Dec 01, 2021	114.82	115.36	109.93	110.00	146,827	-3.09(-2.73%)
Nov 30, 2021	113.79	114.95	111.99	113.08	227,276	-1.28(-1.12%)
Nov 29, 2021	114.49	116.25	113.29	114.36	150,992	+1.08(+0.95%)
Nov 26, 2021	116.63	118.64	112.76	113.29	137,668	-5.39(-4.54%)
Nov 24, 2021	119.61	119.97	117.79	118.67	98,621	-1.56(-1.30%)
Nov 23, 2021	121.82	122.61	119.36	120.24	123,669	-1.39(-1.14%)
Nov 22, 2021	121.59	123.87	120.76	121.62	541,538	+0.17(+0.14%)
Nov 19, 2021	119.94	122.44	119.94	121.46	152,552	+1.01(+0.84%)
Nov 18, 2021	120.12	120.93	120.12	120.45	172,348	+0.33(+0.27%)
Nov 17, 2021	120.69	122.21	119.22	120.12	157,276	-0.42(-0.35%)
Nov 16, 2021	119.39	122.05	119.39	120.54	121,783	+1.00(+0.84%)
Nov 15, 2021	121.58	121.59	119.20	119.54	146,567	-1.36(-1.12%)
Nov 12, 2021	121.07	121.82	120.21	120.90	108,502	+0.53(+0.44%)
Nov 11, 2021	116.99	120.57	116.50	120.37	191,877	+3.69(+3.16%)
Nov 10, 2021	115.10	117.04		116.68	150,699	+1.07(+0.92%)
Nov 09, 2021	115.88	116.53	115.11	115.62	148,103	-0.19(-0.17%)
Nov 08, 2021	116.35	116.48	114.97	115.81	124,212	+0.99(+0.86%)
Nov 05, 2021	115.02	116.48	114.30	114.82	170,428	+0.46(+0.40%)
Nov 04, 2021	111.69	114.60	110.79	114.36	262,926	+2.53(+2.27%)
Nov 03, 2021	111.33	112.80	109.62	111.83	186,346	+0.71(+0.64%)
Nov 02, 2021	111.51	112.42	110.79	111.12	122,921	-0.21(-0.19%)

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.