Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	98.24	102.11		102.03	28,319	+3.85(+3.93%)
Jan 28, 2022	94.52	98.21	92.52	98.17	26,830	+4.43(+4.72%)
Jan 27, 2022	96.97	98.19	93.09	93.75	19,829	-1.29(-1.36%)
Jan 26, 2022	97.77	99.32	92.98	95.04	50,234	-0.06(-0.07%)
Jan 25, 2022	95.20	96.97	92.12	95.10	51,141	-2.62(-2.68%)
Jan 24, 2022	94.14	97.73	89.33	97.72	87,040	+0.91(+0.94%)
Jan 21, 2022	100.26	101.31	96.80	96.80	59,610	-3.93(-3.90%)
Jan 20, 2022	103.90	105.93	100.57	100.73	24,523	-2.32(-2.25%)
Jan 19, 2022	106.05	106.42	103.02	103.06	25,795	-2.07(-1.97%)
Jan 18, 2022	106.71	106.71	104.78	105.12	26,857	-4.06(-3.72%)
Jan 14, 2022				109.18	0	+0.44(+0.41%)
Jan 13, 2022	112.73	112.78	108.69	108.74	21,500	-3.38(-3.02%)
Jan 12, 2022	112.43	113.05	111.47	112.12	18,785	+0.59(+0.53%)
Jan 11, 2022	109.44	111.53	108.00	111.53	18,077	+1.97(+1.80%)
Jan 10, 2022	108.19	109.60	105.58	109.56	39,706	-0.29(-0.27%)
Jan 07, 2022	110.64	111.22	109.09	109.86	18,179	-0.79(-0.72%)
Jan 06, 2022	110.74	111.66	109.77	110.65	25,726	-0.70(-0.63%)
Jan 05, 2022	115.16	115.21	111.35	111.35	16,882	-4.02(-3.48%)
Jan 04, 2022	116.36	116.46	114.81	115.37	16,231	+0.12(+0.11%)
Jan 03, 2022	115.11	115.47	113.95	115.25	43,980	+1.12(+0.98%)
Dec 31, 2021	114.39	114.86	114.13	114.13	11,291	-0.60(-0.53%)
Dec 30, 2021	115.61	115.85	114.74	114.74	14,955	-0.73(-0.63%)
Dec 29, 2021	115.07	115.75	114.73	115.46	11,090	+0.57(+0.50%)
Dec 28, 2021	115.52	115.98	114.71	114.89	20,061	-0.30(-0.26%)
Dec 27, 2021	112.79	115.20	112.79	115.19	16,778	+2.83(+2.52%)
Dec 23, 2021	111.25	112.57	111.25	112.36	14,689	+1.61(+1.45%)
Dec 22, 2021	108.48	110.76	108.48	110.76	13,460	+2.17(+2.00%)
Dec 21, 2021	106.44	108.59	106.09	108.59	15,563	+3.74(+3.57%)
Dec 20, 2021	104.58	104.94	103.08	104.85	46,649	-2.23(-2.09%)
Dec 17, 2021	107.81	109.16	106.36	107.08	15,810	-2.69(-2.45%)
Dec 16, 2021	112.37	112.40	108.93	109.77	11,181	-1.74(-1.56%)
Dec 15, 2021	108.09	111.51	106.87	111.51	32,656	+3.44(+3.18%)
Dec 14, 2021	107.86	108.92	106.61	108.07	26,414	-1.57(-1.43%)
Dec 13, 2021	111.31	111.80	109.64	109.64	12,890	-1.84(-1.65%)
Dec 10, 2021	111.03	111.48	109.72	111.48	20,510	+1.87(+1.71%)
Dec 09, 2021	110.63	110.63	109.61	109.61	10,750	-1.43(-1.28%)
Dec 08, 2021	110.56	111.15	109.87	111.04	22,099	+0.82(+0.74%)
Dec 07, 2021	108.64	110.67	108.64	110.22	17,879	+4.25(+4.01%)
Dec 06, 2021	104.76	106.84	103.85	105.97	13,872	+2.44(+2.35%)
Dec 03, 2021	106.17	106.43	101.90	103.53	17,112	-1.41(-1.34%)
Dec 02, 2021	102.42	106.04	102.42	104.94	14,248	+2.66(+2.60%)
Dec 01, 2021	107.41	108.65	102.28	102.28	42,017	-2.48(-2.36%)
Nov 30, 2021	107.77	108.40	104.60	104.76	23,270	-4.13(-3.80%)
Nov 29, 2021	108.67	109.62	107.76	108.89	16,529	+2.58(+2.43%)
Nov 26, 2021	107.82	108.07	105.76	106.31	29,515	-4.86(-4.37%)
Nov 24, 2021	109.67	111.27	109.48	111.17	10,993	+0.51(+0.46%)
Nov 23, 2021	110.23	110.99	109.08	110.66	21,488	-0.00(-0.00%)
Nov 22, 2021	111.86	113.15	110.66	110.66	13,471	-0.33(-0.29%)
Nov 19, 2021	111.32	111.83	110.99	110.99	15,276	-0.36(-0.33%)
Nov 18, 2021	111.01	111.54	111.35	111.35	24,274	+0.68(+0.61%)
Nov 17, 2021	111.10	111.10	110.49	110.68	10,176	-0.51(-0.46%)
Nov 16, 2021	110.79	111.71	110.72	111.19	13,502	+0.94(+0.85%)
Nov 15, 2021	110.79	110.86	109.94	110.26	14,847	+0.10(+0.09%)
Nov 12, 2021	109.05	110.26	108.96	110.16	10,153	+1.45(+1.33%)
Nov 11, 2021	109.33	109.33	108.71	108.71	2,337	-0.04(-0.04%)
Nov 10, 2021	109.46			108.75	15,673	-1.54(-1.40%)
Nov 09, 2021	111.29	111.29	109.85	110.29	8,635	-0.84(-0.75%)
Nov 08, 2021	111.42	111.64	110.89	111.12	12,540	+0.24(+0.21%)
Nov 05, 2021	111.29	111.66	110.42	110.89	11,886	+0.99(+0.90%)
Nov 04, 2021	109.53	110.16	109.53	109.90	5,540	+0.75(+0.68%)
Nov 03, 2021	107.46	109.15	107.35	109.15	9,146	+1.53(+1.42%)
Nov 02, 2021	107.01	107.84	106.99	107.62	6,750	+0.62(+0.58%)

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.