Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	105.92	109.03		109.03	683,482	+1.86(+1.73%)
Jan 28, 2022	106.90	107.25	104.97	107.17	895,549	-0.59(-0.55%)
Jan 27, 2022	113.01	114.04	106.24	107.76	896,238	-3.37(-3.03%)
Jan 26, 2022	111.37	116.59	110.17	111.14	1,324,352	-0.73(-0.65%)
Jan 25, 2022	109.34	113.42	106.56	111.86	1,225,173	+0.01(+0.01%)
Jan 24, 2022	107.78	112.01	106.81	111.85	801,615	+1.10(+0.99%)
Jan 21, 2022	112.27	113.49	110.42	110.75	557,919	-1.95(-1.73%)
Jan 20, 2022	115.74	116.46	112.50	112.71	863,538	-2.44(-2.12%)
Jan 19, 2022	119.27	119.54	114.92	115.15	938,190	-4.12(-3.45%)
Jan 18, 2022	117.59	119.90	116.86	119.27	565,887	+0.35(+0.30%)
Jan 14, 2022				118.91	0	+1.20(+1.02%)
Jan 13, 2022	114.82	118.11	114.82	117.72	456,157	+3.77(+3.30%)
Jan 12, 2022	115.67	116.32	112.71	113.95	825,662	-0.99(-0.86%)
Jan 11, 2022	114.97	114.97	112.49	114.94	433,253	+0.36(+0.31%)
Jan 10, 2022	115.79	115.79	113.07	114.58	490,611	-0.15(-0.13%)
Jan 07, 2022	112.45	116.11	110.97	114.74	595,562	-0.55(-0.47%)
Jan 06, 2022	114.83	115.90	113.56	115.28	439,839	+1.58(+1.39%)
Jan 05, 2022	114.72	116.82	113.64	113.70	570,866	-1.11(-0.97%)
Jan 04, 2022	110.29	115.51	110.21	114.81	503,703	+5.60(+5.13%)
Jan 03, 2022	108.34	109.98	107.93	109.21	471,070	+1.24(+1.14%)
Dec 31, 2021	107.54	108.19	106.72	107.97	229,708	+0.43(+0.40%)
Dec 30, 2021	108.04	109.09	107.47	107.54	283,559	-0.29(-0.27%)
Dec 29, 2021	107.32	108.20	106.86	107.83	269,614	+0.40(+0.38%)
Dec 28, 2021	106.92	108.04	106.92	107.43	349,386	+0.02(+0.02%)
Dec 27, 2021	105.38	107.45	104.72	107.41	309,593	+1.82(+1.72%)
Dec 23, 2021	105.54	106.26	104.92	105.59	315,604	+0.71(+0.68%)
Dec 22, 2021	104.00	105.18	103.47	104.88	366,300	+1.24(+1.19%)
Dec 21, 2021	101.78	104.13	101.75	103.64	480,139	+2.99(+2.97%)
Dec 20, 2021	101.77	102.25	99.34	100.66	543,348	-3.03(-2.92%)
Dec 17, 2021	104.03	105.17	102.47	103.68	921,192	-1.01(-0.96%)
Dec 16, 2021	106.23	106.75	103.92	104.69	471,615	-0.78(-0.74%)
Dec 15, 2021	105.59	106.33	103.83	105.46	572,469	-0.26(-0.24%)
Dec 14, 2021	104.91	106.86	104.39	105.72	470,809	+0.16(+0.15%)
Dec 13, 2021	106.96	107.77	105.45	105.56	573,478	-1.88(-1.75%)
Dec 10, 2021	108.03	108.36	106.46	107.44	353,445	+0.25(+0.23%)
Dec 09, 2021	107.63	107.72	106.10	107.19	396,629	-1.05(-0.97%)
Dec 08, 2021	108.75	108.91	107.21	108.24	610,498	-0.44(-0.40%)
Dec 07, 2021	108.41	110.00	108.07	108.68	391,020	+1.34(+1.25%)
Dec 06, 2021	107.41	108.17	106.12	107.34	710,944	+1.60(+1.51%)
Dec 03, 2021	105.25	106.11	103.46	105.74	729,078	+1.03(+0.98%)
Dec 02, 2021	101.77	105.69	101.38	104.72	467,182	+3.54(+3.50%)
Dec 01, 2021	105.47	105.70	101.11	101.17	694,446	-1.91(-1.85%)
Nov 30, 2021	105.08	105.85	102.29	103.08	858,503	-3.37(-3.17%)
Nov 29, 2021	108.39	108.39	105.08	106.45	569,891	-0.54(-0.50%)
Nov 26, 2021	106.81	108.15	105.41	106.99	438,867	-3.62(-3.27%)
Nov 24, 2021	110.42	112.07	110.35	110.61	462,366	-0.20(-0.18%)
Nov 23, 2021	109.09	110.95	109.09	110.81	456,526	+1.67(+1.53%)
Nov 22, 2021	107.85	110.46	106.85	109.14	533,572	+1.46(+1.35%)
Nov 19, 2021	107.94	109.32	107.27	107.69	576,860	-0.96(-0.88%)
Nov 18, 2021	108.68	109.38	108.62	108.64	567,475	+0.35(+0.33%)
Nov 17, 2021	109.21	109.75	107.58	108.29	694,513	-1.94(-1.76%)
Nov 16, 2021	110.40	111.36	109.68	110.23	523,196	+0.05(+0.04%)
Nov 15, 2021	111.71	111.71	109.51	110.19	572,697	-0.96(-0.86%)
Nov 12, 2021	110.62	111.71	110.22	111.14	480,813	+1.03(+0.93%)
Nov 11, 2021	110.70	111.24	109.56	110.12	520,478	-0.44(-0.40%)
Nov 10, 2021	109.83			110.56	491,995	+0.58(+0.53%)
Nov 09, 2021	110.78	111.17	109.27	109.98	511,117	-0.98(-0.89%)
Nov 08, 2021	113.74	114.08	109.33	110.96	705,670	+0.97(+0.89%)
Nov 05, 2021	109.58	111.05	109.33	109.99	936,973	+1.74(+1.61%)
Nov 04, 2021	107.21	108.86	106.09	108.25	742,369	+1.51(+1.41%)
Nov 03, 2021	105.26	107.57	105.26	106.74	789,250	+0.65(+0.61%)
Nov 02, 2021	106.31	106.81	104.25	106.09	527,725	+0.52(+0.49%)

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.