Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.78	103.40		103.34	957,228	+2.77(+2.76%)
Jan 28, 2022	98.17	100.57	96.69	100.56	1,814,976	+3.13(+3.21%)
Jan 27, 2022	99.52	100.11	97.06	97.44	912,914	-0.63(-0.65%)
Jan 26, 2022	100.37	101.29	97.08	98.07	714,548	+0.02(+0.02%)
Jan 25, 2022	98.33	99.46	97.07	98.05	713,941	-2.04(-2.04%)
Jan 24, 2022	97.89	100.28	94.73	100.09	2,085,438	+0.46(+0.46%)
Jan 21, 2022	101.40	102.30	99.53	99.63	1,044,852	-2.37(-2.33%)
Jan 20, 2022	104.19	105.32	101.93	102.01	1,162,810	-1.43(-1.38%)
Jan 19, 2022	105.18	105.83	103.35	103.43	575,079	-1.31(-1.25%)
Jan 18, 2022	105.68	105.85	104.41	104.74	1,435,059	-2.42(-2.26%)
Jan 14, 2022				107.16	0	+0.07(+0.06%)
Jan 13, 2022	110.10	110.16	106.75	107.10	1,043,066	-2.55(-2.32%)
Jan 12, 2022	109.84	110.44	109.15	109.64	342,689	+0.50(+0.46%)
Jan 11, 2022	107.78	109.15	107.12	109.15	393,382	+1.15(+1.07%)
Jan 10, 2022	106.56	108.03	105.09	108.00	2,414,763	+0.07(+0.06%)
Jan 07, 2022	108.95	109.42	107.53	107.93	749,178	-1.06(-0.98%)
Jan 06, 2022	108.69	109.81	108.07	108.99	685,344	-0.30(-0.28%)
Jan 05, 2022	112.32	112.35	109.26	109.29	476,977	-3.42(-3.03%)
Jan 04, 2022	113.90	114.01	111.99	112.71	446,194	-1.05(-0.93%)
Jan 03, 2022	113.42	113.98	112.91	113.77	1,092,224	+0.82(+0.73%)
Dec 31, 2021	113.54	113.68	112.93	112.95	610,634	-0.54(-0.47%)
Dec 30, 2021	114.13	114.44	113.42	113.49	539,976	-0.52(-0.46%)
Dec 29, 2021	114.07	114.31	113.48	114.01	497,950	-0.07(-0.06%)
Dec 28, 2021	114.75	114.75	113.75	114.08	768,813	-0.35(-0.31%)
Dec 27, 2021	113.03	114.43	113.03	114.43	710,964	+2.02(+1.80%)
Dec 23, 2021	112.10	112.84	111.86	112.41	456,222	+0.67(+0.60%)
Dec 22, 2021	110.28	111.75	110.19	111.73	557,031	+1.58(+1.44%)
Dec 21, 2021	109.09	110.30	107.94	110.15	1,308,269	+2.05(+1.90%)
Dec 20, 2021	108.09	108.22	107.12	108.10	1,236,024	-1.26(-1.15%)
Dec 17, 2021	109.37	110.47	108.56	109.36	727,914	-0.76(-0.69%)
Dec 16, 2021	112.89	112.91	109.66	110.12	605,180	-2.31(-2.05%)
Dec 15, 2021	110.22	112.53	109.22	112.43	1,020,290	+2.37(+2.16%)
Dec 14, 2021	110.19	110.82	109.04	110.06	851,166	-1.38(-1.24%)
Dec 13, 2021	112.69	112.77	111.36	111.43	663,327	+26.04(+30.49%)
Dec 10, 2021	112.24	112.67	85.39	85.39	968,985	-26.08(-23.40%)
Dec 09, 2021	112.45	112.81	111.43	111.48	1,822,255	-1.12(-1.00%)
Dec 08, 2021	112.28	112.72	111.80	112.60	472,971	+0.60(+0.54%)
Dec 07, 2021	110.91	112.10	110.80	111.99	692,923	+2.89(+2.65%)
Dec 06, 2021	108.37	109.42	107.45	109.11	656,140	+0.98(+0.91%)
Dec 03, 2021	110.09	110.30	106.87	108.12	759,315	-1.39(-1.27%)
Dec 02, 2021	108.19	109.95	107.93	109.52	745,159	+17.35(+18.82%)
Dec 01, 2021	111.41	111.98	92.17	92.17	811,523	-18.04(-16.37%)
Nov 30, 2021	111.49	112.14	109.84	110.21	580,122	-1.61(-1.44%)
Nov 29, 2021	111.04	112.19	110.98	111.82	447,449	+1.88(+1.71%)
Nov 26, 2021	110.99	111.58	109.55	109.94	388,582	-2.15(-1.92%)
Nov 24, 2021	111.14	112.18	110.56	112.09	315,589	+0.35(+0.31%)
Nov 23, 2021	111.94	112.27	110.55	111.74	351,126	-0.36(-0.32%)
Nov 22, 2021	113.84	114.45	112.08	112.10	436,756	-1.09(-0.96%)
Nov 19, 2021	113.00	113.73	112.95	113.19	4,067,142	+0.44(+0.39%)
Nov 18, 2021	112.45	112.84	111.85	112.75	223,560	+0.95(+0.85%)
Nov 17, 2021	111.78	112.21	111.57	111.80	265,061	-0.10(-0.09%)
Nov 16, 2021	110.87	112.06	110.86	111.90	352,427	+0.97(+0.87%)
Nov 15, 2021	111.43	111.43	110.57	110.93	275,180	-0.10(-0.09%)
Nov 12, 2021	110.05	111.12	109.79	111.03	236,807	+1.24(+1.13%)
Nov 11, 2021	110.31	110.31	109.74	109.79	210,442	+0.24(+0.22%)
Nov 10, 2021	110.17			109.55	278,124	-1.28(-1.15%)
Nov 09, 2021	111.73	111.75	110.58	110.82	507,640	-0.61(-0.55%)
Nov 08, 2021	111.57	111.74	111.28	111.44	309,397	+0.05(+0.04%)
Nov 05, 2021	111.94	111.96	110.97	111.39	251,397	+0.00(+0.00%)
Nov 04, 2021	110.36	111.50	110.36	111.39	251,453	+1.26(+1.14%)
Nov 03, 2021	109.44	110.19	108.96	110.13	243,191	+0.82(+0.75%)
Nov 02, 2021	108.84	109.45	108.83	109.31	307,639	+0.49(+0.45%)

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.