Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	106.40	107.76		107.76	13,244	+1.41(+1.32%)
Jan 28, 2022	105.42	106.35	104.64	106.35	8,119	+0.62(+0.59%)
Jan 27, 2022	107.01	107.01	105.34	105.73	8,217	-0.05(-0.04%)
Jan 26, 2022	107.42	107.69	105.78	105.78	1,874	-0.22(-0.20%)
Jan 25, 2022	105.00	106.36	103.89	105.99	4,592	+0.26(+0.25%)
Jan 24, 2022	104.57	105.73	102.82	105.73	6,366	-0.83(-0.78%)
Jan 21, 2022	107.72	108.95	106.55	106.56	21,521	-1.50(-1.38%)
Jan 20, 2022	109.39	109.88	108.05	108.05	2,650	-0.84(-0.78%)
Jan 19, 2022	110.14	110.14	108.90	108.90	1,946	-0.56(-0.51%)
Jan 18, 2022	110.23	110.23	109.46	109.46	5,957	-1.53(-1.38%)
Jan 14, 2022				110.98	0	+0.25(+0.22%)
Jan 13, 2022	111.46	111.46	110.53	110.73	4,458	-0.28(-0.25%)
Jan 12, 2022	110.82	111.07	110.82	111.01	3,082	+0.75(+0.68%)
Jan 11, 2022	109.40	110.26	109.40	110.26	1,146	+1.41(+1.29%)
Jan 10, 2022	108.89	108.89	108.17	108.85	2,009	-0.44(-0.40%)
Jan 07, 2022	108.38	109.57	108.38	109.29	9,133	+1.06(+0.98%)
Jan 06, 2022	108.79	108.79	108.23	108.23	1,183	+0.18(+0.17%)
Jan 05, 2022	109.39	109.56	108.05	108.05	1,449	-0.57(-0.52%)
Jan 04, 2022	108.76	108.76	108.49	108.62	1,445	+1.12(+1.04%)
Jan 03, 2022	107.26	107.50	107.23	107.50	1,305	+0.90(+0.85%)
Dec 31, 2021	106.71	106.89	106.60	106.60	1,021	-0.10(-0.09%)
Dec 30, 2021	106.65	107.30	106.65	106.69	2,725	-0.21(-0.19%)
Dec 29, 2021	106.78	106.90	106.78	106.90	850	+0.03(+0.03%)
Dec 28, 2021	106.82	107.13	106.82	106.87	1,448	-0.02(-0.02%)
Dec 27, 2021	106.16	106.89	106.16	106.89	4,733	+0.83(+0.78%)
Dec 23, 2021	105.65	106.24	105.65	106.06	2,081	+0.89(+0.85%)
Dec 22, 2021	104.16	105.16	104.16	105.16	2,082	+0.74(+0.71%)
Dec 21, 2021	103.53	104.42	103.53	104.42	933	+1.64(+1.59%)
Dec 20, 2021	102.66	102.78	102.04	102.78	2,215	-0.95(-0.92%)
Dec 17, 2021	104.05	104.05	103.73	103.73	415	-1.01(-0.97%)
Dec 16, 2021	104.75	104.75	104.75	104.75	259	+0.39(+0.37%)
Dec 15, 2021	103.14	104.36	102.94	104.36	2,227	+1.21(+1.17%)
Dec 14, 2021	103.18	103.47	103.15	103.15	4,237	-0.33(-0.32%)
Dec 13, 2021	103.45	103.56	103.45	103.48	573	-1.06(-1.01%)
Dec 10, 2021	104.12	104.54	104.12	104.54	4,077	+0.43(+0.42%)
Dec 09, 2021	104.15	104.15	104.11	104.11	1,133	-0.63(-0.60%)
Dec 08, 2021	104.58	104.75	104.51	104.73	1,899	+0.26(+0.25%)
Dec 07, 2021	104.05	104.61	104.05	104.47	1,608	+1.48(+1.44%)
Dec 06, 2021	102.33	103.02	102.33	102.99	1,495	+1.62(+1.60%)
Dec 03, 2021	101.48	101.48	100.54	101.37	5,469	-0.54(-0.53%)
Dec 02, 2021	101.71	101.95	101.60	101.91	2,807	+1.65(+1.65%)
Dec 01, 2021	102.22	102.50	100.26	100.26	3,624	-0.37(-0.37%)
Nov 30, 2021	101.76	101.76	100.59	100.63	2,140	-1.55(-1.52%)
Nov 29, 2021	102.22	102.29	101.82	102.17	4,933	+0.37(+0.37%)
Nov 26, 2021	101.61	101.82	101.52	101.80	1,873	-2.86(-2.74%)
Nov 24, 2021	103.93	104.67	103.20	104.67	8,059	+0.05(+0.05%)
Nov 23, 2021	104.82	104.82	104.24	104.62	35,321	+0.39(+0.38%)
Nov 22, 2021	104.18	104.77	104.18	104.23	8,958	+0.02(+0.02%)
Nov 19, 2021	104.47	104.55	104.20	104.20	2,661	-1.14(-1.08%)
Nov 18, 2021	105.57	105.35	105.35	105.35	5,596	-0.35(-0.33%)
Nov 17, 2021	105.89	105.89	105.49	105.69	14,757	-0.37(-0.35%)
Nov 16, 2021	106.30	106.32	106.06	106.06	3,090	-0.32(-0.30%)
Nov 15, 2021	106.70	106.70	106.38	106.38	5,759	-0.02(-0.02%)
Nov 12, 2021	106.11	106.42	106.11	106.40	5,140	+0.10(+0.10%)
Nov 11, 2021	106.28	106.41	106.28	106.30	1,504	+0.26(+0.24%)
Nov 10, 2021	106.67		105.88	106.04	1,873	-0.67(-0.63%)
Nov 09, 2021	106.62	106.71	106.59	106.71	1,256	-0.38(-0.35%)
Nov 08, 2021	107.14	107.48	106.89	107.09	14,061	+0.29(+0.27%)
Nov 05, 2021	106.87	106.88	105.89	106.80	12,822	+0.54(+0.51%)
Nov 04, 2021	106.02	106.26	106.02	106.26	970	-0.33(-0.31%)
Nov 03, 2021	106.17	106.69	106.17	106.59	8,320	+0.57(+0.54%)
Nov 02, 2021	106.00	106.13	105.62	106.02	4,495	-0.25(-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.