Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	91.01	94.62		94.56	1,098,797	+1.96(+2.12%)
Jan 28, 2022	91.71	92.63	89.12	92.60	915,634	+0.19(+0.20%)
Jan 27, 2022	93.87	96.04	91.91	92.41	1,268,447	+0.80(+0.87%)
Jan 26, 2022	95.47	95.85	91.42	91.61	2,589,498	-1.98(-2.12%)
Jan 25, 2022	94.07	95.06	90.21	93.59	3,246,800	-2.50(-2.60%)
Jan 24, 2022	93.46	96.16	91.82	96.09	3,934,978	+0.35(+0.36%)
Jan 21, 2022	97.33	98.65	95.21	95.74	677,881	-1.54(-1.59%)
Jan 20, 2022	99.91	101.75	97.02	97.29	774,821	-2.94(-2.93%)
Jan 19, 2022	101.54	103.32	100.18	100.22	551,305	-0.16(-0.16%)
Jan 18, 2022	101.09	101.75	99.54	100.38	921,265	-1.83(-1.79%)
Jan 14, 2022				102.21	0	-1.84(-1.77%)
Jan 13, 2022	103.14	105.25	102.59	104.05	1,023,572	+1.54(+1.51%)
Jan 12, 2022	103.45	105.15	101.69	102.51	797,901	-0.90(-0.87%)
Jan 11, 2022	101.47	103.66	100.25	103.41	955,399	+1.59(+1.56%)
Jan 10, 2022	105.91	106.07	100.02	101.81	1,195,249	-4.64(-4.36%)
Jan 07, 2022	109.26	110.34	106.33	106.45	1,126,719	-3.16(-2.88%)
Jan 06, 2022	110.46	110.90	107.22	109.61	789,970	+0.67(+0.61%)
Jan 05, 2022	111.95	113.24	108.78	108.94	1,139,464	-2.06(-1.86%)
Jan 04, 2022	109.52	112.36	109.04	111.00	1,059,679	+3.43(+3.19%)
Jan 03, 2022	107.28	109.96	107.12	107.57	888,855	+1.42(+1.34%)
Dec 31, 2021	105.08	106.61	104.00	106.14	627,990	+0.53(+0.50%)
Dec 30, 2021	104.92	107.45	104.92	105.62	648,947	+0.52(+0.49%)
Dec 29, 2021	103.56	105.84	102.91	105.10	601,265	+1.54(+1.49%)
Dec 28, 2021	101.90	105.14	101.75	103.56	863,512	+1.20(+1.18%)
Dec 27, 2021	100.03	102.74	100.03	102.35	655,562	+2.50(+2.50%)
Dec 23, 2021	98.57	99.93	97.61	99.85	666,977	+1.74(+1.78%)
Dec 22, 2021	98.28	99.47	97.49	98.11	668,104	-0.05(-0.05%)
Dec 21, 2021	95.53	98.28	95.16	98.16	941,199	+4.12(+4.38%)
Dec 20, 2021	95.27	95.61	91.49	94.04	1,144,991	-3.23(-3.33%)
Dec 17, 2021	95.28	98.96	94.03	97.28	1,537,494	+1.49(+1.56%)
Dec 16, 2021	98.23	99.39	95.77	95.78	913,291	-1.57(-1.62%)
Dec 15, 2021	97.21	98.02	94.44	97.36	1,162,675	-0.38(-0.39%)
Dec 14, 2021	96.86	99.62	96.22	97.73	883,975	-0.19(-0.19%)
Dec 13, 2021	100.72	101.45	96.39	97.92	1,211,211	-3.28(-3.25%)
Dec 10, 2021	103.32	103.32	100.58	101.21	1,020,001	-0.95(-0.93%)
Dec 09, 2021	103.66	105.50	101.97	102.15	877,292	-2.06(-1.98%)
Dec 08, 2021	103.58	105.20	102.96	104.21	632,894	+0.26(+0.25%)
Dec 07, 2021	104.99	106.52	103.68	103.95	942,058	+0.47(+0.45%)
Dec 06, 2021	100.23	105.91	99.72	103.49	1,225,727	+4.94(+5.01%)
Dec 03, 2021	100.67	101.91	96.50	98.55	1,557,404	-1.74(-1.74%)
Dec 02, 2021	103.51	104.50	98.14	100.29	3,035,484	-4.30(-4.11%)
Dec 01, 2021	110.05	113.15	104.21	104.59	1,900,459	-1.68(-1.58%)
Nov 30, 2021	107.41	108.64	104.01	106.27	1,259,327	-3.06(-2.80%)
Nov 29, 2021	111.22	113.23	108.04	109.33	1,019,499	-0.26(-0.24%)
Nov 26, 2021	112.71	112.71	103.98	109.59	1,527,195	-8.08(-6.87%)
Nov 24, 2021	117.27	118.30	114.80	117.67	732,204	-1.30(-1.10%)
Nov 23, 2021	118.35	120.17	116.44	118.97	646,918	+0.29(+0.24%)
Nov 22, 2021	116.97	120.04	116.07	118.69	601,187	+2.29(+1.97%)
Nov 19, 2021	118.40	118.89	116.26	116.40	746,831	-4.28(-3.55%)
Nov 18, 2021	123.10	120.83	119.71	120.68	588,750	-1.34(-1.10%)
Nov 17, 2021	122.42	123.59	120.41	122.02	421,084	-0.62(-0.50%)
Nov 16, 2021	120.23	122.98	120.03	122.64	533,532	+2.63(+2.19%)
Nov 15, 2021	120.89	121.34	119.10	120.01	674,429	+0.34(+0.28%)
Nov 12, 2021	121.69	121.95	119.61	119.67	484,405	-1.55(-1.28%)
Nov 11, 2021	120.74	122.81	120.74	121.22	619,326	+0.95(+0.79%)
Nov 10, 2021	121.40			120.27	543,922	-1.91(-1.56%)
Nov 09, 2021	121.58	123.37	120.71	122.18	523,877	+0.20(+0.16%)
Nov 08, 2021	122.42	123.52	121.46	121.98	531,178	-0.31(-0.25%)
Nov 05, 2021	121.37	124.78	121.19	122.29	895,177	+3.33(+2.80%)
Nov 04, 2021	118.69	121.32	118.02	118.95	675,430	+0.94(+0.79%)
Nov 03, 2021	113.14	118.45	112.77	118.02	1,550,022	+5.93(+5.29%)
Nov 02, 2021	113.15	113.92	111.72	112.09	681,871	-0.79(-0.70%)

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.