Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	103.47	103.70		103.61	13,892,208	-0.01(-0.01%)
Jan 28, 2022	103.30	103.67	103.28	103.62	11,713,371	+0.07(+0.07%)
Jan 27, 2022	103.45	103.69	103.45	103.55	6,632,426	+0.34(+0.33%)
Jan 26, 2022	103.86	103.92	103.21	103.21	11,577,063	-0.58(-0.56%)
Jan 25, 2022	103.97	104.08	103.76	103.79	10,294,839	-0.10(-0.10%)
Jan 24, 2022	104.15	104.19	103.89	103.89	13,091,727	-0.12(-0.12%)
Jan 21, 2022	103.97	104.12	103.90	104.01	9,365,386	+0.41(+0.39%)
Jan 20, 2022	103.65	103.71	103.57	103.60	7,754,388	+0.05(+0.05%)
Jan 19, 2022	103.52	103.70	103.47	103.55	8,978,418	+0.22(+0.22%)
Jan 18, 2022	103.62	103.67	103.31	103.33	8,571,420	-0.63(-0.61%)
Jan 14, 2022				103.96	0	-0.58(-0.56%)
Jan 13, 2022	104.36	104.54	104.27	104.54	9,122,221	+0.19(+0.18%)
Jan 12, 2022	104.47	104.53	104.34	104.36	7,243,572	+0.00(+0.00%)
Jan 11, 2022	104.11	104.38	104.05	104.36	7,260,738	+0.19(+0.19%)
Jan 10, 2022	104.01	104.19	103.93	104.16	8,764,022	-0.09(-0.09%)
Jan 07, 2022	104.44	104.45	104.11	104.25	9,731,472	-0.31(-0.29%)
Jan 06, 2022	104.49	104.58	104.41	104.56	9,567,011	-0.11(-0.11%)
Jan 05, 2022	105.04	105.06	104.63	104.67	9,204,899	-0.33(-0.31%)
Jan 04, 2022	104.93	105.00	104.80	105.00	8,386,234	-0.01(-0.01%)
Jan 03, 2022	105.35	105.35	105.00	105.00	10,141,805	-0.72(-0.68%)
Dec 31, 2021	105.79	105.94	105.71	105.73	8,620,745	-0.04(-0.03%)
Dec 30, 2021	105.64	105.77	105.50	105.76	5,885,921	+0.23(+0.22%)
Dec 29, 2021	105.64	105.70	105.48	105.53	6,402,566	-0.31(-0.30%)
Dec 28, 2021	106.05	106.07	105.81	105.85	5,668,871	-0.05(-0.04%)
Dec 27, 2021	105.79	105.93	105.77	105.89	5,866,394	+0.06(+0.05%)
Dec 23, 2021	105.92	105.94	105.72	105.84	5,941,731	-0.13(-0.12%)
Dec 22, 2021	105.96	105.98	105.81	105.97	6,658,390	+0.09(+0.09%)
Dec 21, 2021	105.72	105.95	105.62	105.88	13,995,042	-0.08(-0.08%)
Dec 20, 2021	106.18	106.22	105.95	105.96	7,965,889	-0.16(-0.15%)
Dec 17, 2021	106.16	106.28	106.09	106.12	8,096,001	+0.13(+0.12%)
Dec 16, 2021	105.89	106.10	105.89	105.99	8,164,538	+0.15(+0.14%)
Dec 15, 2021	105.76	105.96	105.65	105.84	8,055,988	-0.08(-0.08%)
Dec 14, 2021	105.97	106.05	105.78	105.92	8,104,465	-0.20(-0.19%)
Dec 13, 2021	106.02	106.20	105.97	106.13	9,342,288	+0.37(+0.35%)
Dec 10, 2021	105.89	106.02	105.75	105.76	7,022,178	+0.03(+0.03%)
Dec 09, 2021	105.80	105.90	105.66	105.73	9,339,209	+0.01(+0.01%)
Dec 08, 2021	105.89	105.89	105.59	105.72	8,695,029	-0.28(-0.26%)
Dec 07, 2021	106.03	106.20	105.96	106.00	7,330,743	-0.17(-0.16%)
Dec 06, 2021	106.45	106.51	106.12	106.17	10,171,107	-0.37(-0.35%)
Dec 03, 2021	106.01	106.69	105.97	106.53	8,209,820	+0.43(+0.40%)
Dec 02, 2021	106.17	106.28	105.92	106.11	8,381,349	-0.02(-0.02%)
Dec 01, 2021	105.80	106.14	105.74	106.13	13,797,162	+0.02(+0.02%)
Nov 30, 2021	106.20	106.42	106.18	106.11	14,685,175	+0.17(+0.17%)
Nov 29, 2021	105.53	105.95	105.52	105.93	9,716,165	+0.06(+0.05%)
Nov 26, 2021	105.70	105.93	105.58	105.88	3,524,945	+0.75(+0.71%)
Nov 24, 2021	104.91	105.14	104.83	105.13	9,164,136	+0.24(+0.23%)
Nov 23, 2021	105.13	105.18	104.89	104.89	6,780,342	-0.42(-0.40%)
Nov 22, 2021	105.53	105.61	105.23	105.30	7,566,430	-0.51(-0.48%)
Nov 19, 2021	105.85	105.94	105.78	105.81	6,152,998	+0.20(+0.19%)
Nov 18, 2021	105.44	105.61	105.42	105.61	4,571,961	+0.09(+0.09%)
Nov 17, 2021	105.20	105.52	105.18	105.52	7,758,707	+0.25(+0.24%)
Nov 16, 2021	105.32	105.50	105.25	105.27	8,092,068	-0.04(-0.04%)
Nov 15, 2021	105.67	105.68	105.30	105.30	6,929,690	-0.39(-0.37%)
Nov 12, 2021	105.86	105.94	105.64	105.69	4,926,513	-0.02(-0.02%)
Nov 11, 2021	105.87	105.92	105.67	105.71	4,258,536	-0.19(-0.18%)
Nov 10, 2021	106.42			105.90	12,574,991	-0.72(-0.68%)
Nov 09, 2021	106.67	106.78	106.59	106.62	9,692,022	+0.30(+0.28%)
Nov 08, 2021	106.45	106.46	106.27	106.33	5,324,309	-0.19(-0.18%)
Nov 05, 2021	106.31	106.62	106.23	106.52	7,877,705	+0.42(+0.39%)
Nov 04, 2021	105.87	106.17	105.84	106.11	7,158,381	+0.35(+0.33%)
Nov 03, 2021	106.00	106.03	105.63	105.76	6,945,955	-0.21(-0.20%)
Nov 02, 2021	105.79	106.03	105.79	105.97	5,751,101	+0.21(+0.20%)

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.