Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	106.11	108.84		108.81	124,120	+2.20(+2.07%)
Jan 28, 2022	105.81	106.66	103.29	106.61	81,071	+0.65(+0.62%)
Jan 27, 2022	109.58	110.20	105.31	105.96	79,150	-3.03(-2.78%)
Jan 26, 2022	111.37	112.14	108.54	108.99	83,614	-1.41(-1.28%)
Jan 25, 2022	110.23	111.34	108.36	110.41	95,730	-2.00(-1.78%)
Jan 24, 2022	109.13	112.48	107.34	112.41	87,217	+1.32(+1.19%)
Jan 21, 2022	112.88	113.60	110.92	111.09	54,699	-2.28(-2.01%)
Jan 20, 2022	114.32	116.35	113.23	113.37	52,952	-0.48(-0.42%)
Jan 19, 2022	115.16	115.42	113.74	113.84	53,965	-1.11(-0.96%)
Jan 18, 2022	116.09	116.09	114.63	114.95	54,708	-2.00(-1.71%)
Jan 14, 2022				116.94	0	+0.91(+0.78%)
Jan 13, 2022	116.96	117.94	115.63	116.03	29,439	-1.10(-0.94%)
Jan 12, 2022	117.97	118.19	116.70	117.13	47,238	-0.39(-0.34%)
Jan 11, 2022	116.20	117.53	115.63	117.53	69,083	+1.31(+1.13%)
Jan 10, 2022	116.49	116.66	114.88	116.21	46,807	-0.73(-0.63%)
Jan 07, 2022	116.59	118.06	116.59	116.94	34,503	+0.79(+0.68%)
Jan 06, 2022	116.03	116.93	114.94	116.15	49,271	+0.24(+0.20%)
Jan 05, 2022	118.25	118.89	115.82	115.92	70,349	-2.27(-1.92%)
Jan 04, 2022	116.56	118.38	116.56	118.19	41,864	+2.20(+1.90%)
Jan 03, 2022	115.41	116.62	114.98	115.99	41,586	+0.94(+0.82%)
Dec 31, 2021	114.79	115.54	114.65	115.05	24,379	+0.28(+0.24%)
Dec 30, 2021	114.42	116.03	114.42	114.77	30,852	+0.20(+0.17%)
Dec 29, 2021	115.55	115.55	114.52	114.57	38,688	-1.46(-1.26%)
Dec 28, 2021	115.73	117.20	115.57	116.03	50,349	+0.03(+0.02%)
Dec 27, 2021	115.47	116.01	114.86	116.01	56,675	+0.12(+0.10%)
Dec 23, 2021	114.19	116.14	114.19	115.89	49,019	+1.64(+1.43%)
Dec 22, 2021	113.64	114.50	113.64	114.25	54,105	+0.17(+0.15%)
Dec 21, 2021	110.67	114.17	110.51	114.08	52,809	+4.19(+3.81%)
Dec 20, 2021	109.67	110.31	108.27	109.89	48,705	-1.76(-1.58%)
Dec 17, 2021	110.37	112.39	109.73	111.65	120,989	+0.88(+0.79%)
Dec 16, 2021	112.86	113.41	110.64	110.78	111,815	-1.05(-0.94%)
Dec 15, 2021	111.16	111.93	109.11	111.83	74,567	+0.76(+0.68%)
Dec 14, 2021	110.84	112.82	110.84	111.07	43,883	-0.46(-0.42%)
Dec 13, 2021	112.71	112.98	110.77	111.53	184,373	-1.75(-1.54%)
Dec 10, 2021	113.96	113.96	112.73	113.28	28,864	-0.05(-0.04%)
Dec 09, 2021	113.50	113.70	112.83	113.33	47,174	-0.89(-0.78%)
Dec 08, 2021	113.37	114.93	113.37	114.22	156,585	+1.08(+0.95%)
Dec 07, 2021	114.11	114.71	112.79	113.14	48,109	+0.06(+0.05%)
Dec 06, 2021	110.90	113.95	110.86	113.08	51,690	+3.05(+2.77%)
Dec 03, 2021	111.22	111.22	109.15	110.03	42,662	-0.88(-0.79%)
Dec 02, 2021	108.56	111.33	108.53	110.91	64,537	+3.27(+3.03%)
Dec 01, 2021	111.60	112.25	107.51	107.65	67,115	-2.61(-2.37%)
Nov 30, 2021	111.53	111.85	109.76	110.26	52,731	-2.48(-2.20%)
Nov 29, 2021	114.01	114.17	111.70	112.74	86,138	+0.00(+0.00%)
Nov 26, 2021	114.47	114.47	110.93	112.74	70,835	-5.46(-4.62%)
Nov 24, 2021	117.51	118.30	117.44	118.19	42,454	+0.10(+0.08%)
Nov 23, 2021	117.99	118.87	117.45	118.10	50,833	+0.05(+0.04%)
Nov 22, 2021	117.76	119.29	117.67	118.05	88,506	+0.60(+0.51%)
Nov 19, 2021	118.97	119.03	117.31	117.44	62,570	-2.24(-1.87%)
Nov 18, 2021	121.05	119.82	119.56	119.69	37,290	-0.97(-0.80%)
Nov 17, 2021	120.26	120.98	120.16	120.65	106,560	+0.36(+0.30%)
Nov 16, 2021	122.69	122.98	120.21	120.29	35,191	-1.74(-1.42%)
Nov 15, 2021	121.74	122.55	121.74	122.02	48,171	+1.00(+0.82%)
Nov 12, 2021	121.05	121.59	120.69	121.03	22,429	+0.08(+0.07%)
Nov 11, 2021	122.05	122.05	120.74	120.95	31,441	-1.07(-0.87%)
Nov 10, 2021	123.16			122.01	51,903	-1.48(-1.20%)
Nov 09, 2021	122.96	123.66	122.47	123.49	42,469	+0.20(+0.16%)
Nov 08, 2021	124.33	124.41	122.84	123.30	149,981	-0.66(-0.53%)
Nov 05, 2021	121.03	124.04	121.03	123.96	40,307	+4.23(+3.54%)
Nov 04, 2021	119.66	120.58	119.63	119.72	39,045	+0.11(+0.09%)
Nov 03, 2021	117.97	119.65	117.64	119.62	38,859	+1.08(+0.92%)
Nov 02, 2021	118.95	119.20	117.80	118.53	77,223	-0.91(-0.76%)

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.