Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	83.17			83.35	4,119,829	+0.06(+0.08%)
Jan 28, 2022	82.94	83.29	82.89	83.29	6,465,977	+0.09(+0.11%)
Jan 27, 2022	83.15	83.36	83.12	83.20	5,446,954	+0.11(+0.13%)
Jan 26, 2022	83.66	83.73	83.05	83.09	7,686,758	-0.48(-0.57%)
Jan 25, 2022	83.68	83.79	83.53	83.57	3,707,932	-0.14(-0.17%)
Jan 24, 2022	83.85	83.89	83.68	83.70	5,068,872	-0.06(-0.07%)
Jan 21, 2022	83.77	83.82	83.66	83.76	16,212,500	+0.35(+0.42%)
Jan 20, 2022	83.51	83.59	83.35	83.41	6,381,842	+0.01(+0.01%)
Jan 19, 2022	83.47	83.62	83.40	83.40	4,841,952	+0.10(+0.12%)
Jan 18, 2022	83.56	83.58	83.30	83.30	5,924,307	-0.64(-0.76%)
Jan 14, 2022				83.94	0	-0.47(-0.56%)
Jan 13, 2022	84.26	84.41	84.21	84.41	5,257,774	+0.16(+0.19%)
Jan 12, 2022	84.31	84.42	84.24	84.25	4,048,502	+0.06(+0.07%)
Jan 11, 2022	84.00	84.24	83.96	84.19	5,028,871	+0.11(+0.13%)
Jan 10, 2022	83.97	84.08	83.84	84.08	6,242,917	-0.07(-0.09%)
Jan 07, 2022	84.27	84.30	84.05	84.16	4,088,586	-0.24(-0.28%)
Jan 06, 2022	84.40	84.49	84.33	84.40	5,528,487	-0.16(-0.19%)
Jan 05, 2022	85.01	85.05	84.55	84.55	7,733,836	-0.44(-0.52%)
Jan 04, 2022	84.83	85.00	84.77	85.00	3,985,756	+0.06(+0.08%)
Jan 03, 2022	85.10	85.12	84.90	84.93	5,108,757	-0.54(-0.64%)
Dec 31, 2021	85.60	85.67	85.46	85.47	2,943,065	-0.01(-0.01%)
Dec 30, 2021	85.47	85.59	85.36	85.48	2,401,962	+0.09(+0.11%)
Dec 29, 2021	85.45	85.51	85.31	85.39	3,308,977	-0.28(-0.32%)
Dec 28, 2021	85.75	85.80	85.62	85.67	2,039,261	+0.01(+0.01%)
Dec 27, 2021	85.52	85.70	85.52	85.66	2,095,995	+0.14(+0.16%)
Dec 23, 2021	85.53	85.56	85.41	85.52	2,318,720	-0.06(-0.07%)
Dec 22, 2021	85.59	85.61	85.46	85.58	2,068,059	+0.05(+0.05%)
Dec 21, 2021	85.86	85.86	84.76	85.53	3,301,645	-0.05(-0.06%)
Dec 20, 2021	85.69	85.73	85.52	85.59	3,203,779	-0.13(-0.15%)
Dec 17, 2021	85.69	85.84	85.44	85.71	2,104,776	+0.06(+0.07%)
Dec 16, 2021	85.89	85.89	85.56	85.65	3,558,678	+0.17(+0.19%)
Dec 15, 2021	85.19	85.48	85.15	85.48	3,483,103	+0.15(+0.17%)
Dec 14, 2021	85.44	85.46	85.27	85.34	6,131,664	-0.28(-0.33%)
Dec 13, 2021	85.50	85.71	85.50	85.62	4,003,746	+0.28(+0.33%)
Dec 10, 2021	85.34	85.48	85.28	85.34	4,333,085	+0.11(+0.13%)
Dec 09, 2021	85.35	85.42	85.21	85.23	2,489,776	+0.00(+0.00%)
Dec 08, 2021	85.37	85.44	85.11	85.23	4,411,798	-0.23(-0.27%)
Dec 07, 2021	85.38	85.57	85.38	85.46	5,906,216	+0.05(+0.05%)
Dec 06, 2021	85.65	85.67	85.37	85.41	5,326,200	-0.19(-0.22%)
Dec 03, 2021	85.27	85.82	85.20	85.60	4,484,100	+0.45(+0.53%)
Dec 02, 2021	85.19	85.26	85.07	85.14	4,170,924	-0.08(-0.09%)
Dec 01, 2021	85.11	85.25	85.04	85.22	4,622,671	+0.02(+0.02%)
Nov 30, 2021	85.42	85.64	85.39	85.20	10,197,235	+0.13(+0.15%)
Nov 29, 2021	84.77	85.13	84.73	85.08	5,360,434	+0.14(+0.16%)
Nov 26, 2021	84.81	85.08	84.78	84.94	3,981,373	+0.40(+0.48%)
Nov 24, 2021	84.33	84.54	84.29	84.54	3,934,321	+0.11(+0.13%)
Nov 23, 2021	84.63	84.67	84.42	84.43	5,949,345	-0.32(-0.38%)
Nov 22, 2021	85.03	85.14	84.74	84.75	4,515,188	-0.57(-0.66%)
Nov 19, 2021	85.32	85.47	85.29	85.31	6,904,800	+0.14(+0.16%)
Nov 18, 2021	85.19	85.19	85.01	85.18	2,808,335	+0.07(+0.09%)
Nov 17, 2021	84.91	85.12	84.86	85.10	4,272,886	+0.21(+0.25%)
Nov 16, 2021	84.90	85.09	84.88	84.89	4,044,143	-0.09(-0.11%)
Nov 15, 2021	85.29	85.32	84.97	84.99	4,476,085	-0.38(-0.45%)
Nov 12, 2021	85.51	85.52	85.30	85.37	3,123,230	+0.11(+0.13%)
Nov 11, 2021	85.50	85.61	85.22	85.25	1,737,697	-0.29(-0.34%)
Nov 10, 2021	85.96			85.54	4,663,906	-0.59(-0.69%)
Nov 09, 2021	86.21	86.27	86.11	86.13	3,681,453	+0.17(+0.20%)
Nov 08, 2021	86.15	86.15	85.90	85.96	3,651,533	-0.26(-0.31%)
Nov 05, 2021	85.89	86.30	85.89	86.23	4,188,497	+0.41(+0.48%)
Nov 04, 2021	85.61	85.92	85.59	85.82	3,312,829	+0.30(+0.35%)
Nov 03, 2021	85.57	85.63	85.32	85.51	4,032,393	-0.10(-0.12%)
Nov 02, 2021	85.43	85.63	85.43	85.61	5,057,993	+0.20(+0.23%)

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.