Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	93.29	96.04		95.84	75,695	+3.68(+4.00%)
Jan 28, 2022	91.53	92.28	90.38	92.16	91,006	-0.25(-0.27%)
Jan 27, 2022	93.57	93.63	92.38	92.41	118,316	-1.94(-2.06%)
Jan 26, 2022	96.21	96.86	94.24	94.35	2,120,997	-1.37(-1.43%)
Jan 25, 2022	95.25	96.26	95.00	95.72	38,481	-0.70(-0.73%)
Jan 24, 2022	96.23	96.44	94.23	96.42	74,104	-1.05(-1.08%)
Jan 21, 2022	99.21	99.42	97.31	97.47	383,354	-1.75(-1.77%)
Jan 20, 2022	100.39	101.10	99.19	99.22	58,110	+2.01(+2.07%)
Jan 19, 2022	97.59	97.92	97.13	97.21	265,730	+0.35(+0.37%)
Jan 18, 2022	96.12	97.30	95.62	96.86	56,150	-0.83(-0.85%)
Jan 14, 2022				97.69	0	+0.84(+0.87%)
Jan 13, 2022	98.57	98.57	96.85	96.85	40,047	-3.23(-3.22%)
Jan 12, 2022	99.32	100.23	98.77	100.07	761,251	+2.39(+2.44%)
Jan 11, 2022	96.01	97.77	96.01	97.69	378,759	+1.93(+2.02%)
Jan 10, 2022	95.85	95.90	94.83	95.76	65,548	+0.48(+0.50%)
Jan 07, 2022	94.89	95.89	94.70	95.28	63,193	+1.12(+1.19%)
Jan 06, 2022	93.44	94.59	93.03	94.16	168,098	+1.39(+1.50%)
Jan 05, 2022	93.68	94.90	92.77	92.77	162,969	-2.35(-2.47%)
Jan 04, 2022	95.95	95.95	94.68	95.12	279,602	-1.52(-1.57%)
Jan 03, 2022	96.38	96.74	95.28	96.64	310,346	+0.39(+0.41%)
Dec 31, 2021	96.41	97.29	96.24	96.25	49,984	-0.56(-0.58%)
Dec 30, 2021	93.85	97.41	93.78	96.81	155,165	+3.06(+3.26%)
Dec 29, 2021	94.24	94.24	93.06	93.75	152,415	-1.42(-1.49%)
Dec 28, 2021	95.78	95.78	95.08	95.17	110,628	-0.95(-0.99%)
Dec 27, 2021	95.88	96.93	95.88	96.12	122,180	-0.39(-0.41%)
Dec 23, 2021	95.63	96.78	95.31	96.51	38,488	+0.80(+0.84%)
Dec 22, 2021	95.12	95.80	94.86	95.71	250,351	-0.16(-0.17%)
Dec 21, 2021	94.34	96.00	94.34	95.87	167,295	+2.53(+2.71%)
Dec 20, 2021	93.62	93.78	92.85	93.34	125,757	-2.14(-2.24%)
Dec 17, 2021	94.62	95.88	94.25	95.48	174,407	-0.92(-0.96%)
Dec 16, 2021	97.44	98.27	96.30	96.41	146,171	+0.26(+0.27%)
Dec 15, 2021	96.85	96.85	94.95	96.15	81,162	-2.13(-2.16%)
Dec 14, 2021	97.36	98.38	97.20	98.28	54,686	-0.25(-0.25%)
Dec 13, 2021	99.32	99.32	98.00	98.52	274,326	-1.60(-1.60%)
Dec 10, 2021	99.77	100.26	99.55	100.12	140,229	+0.05(+0.05%)
Dec 09, 2021	100.15	101.01	99.80	100.08	116,322	+0.14(+0.14%)
Dec 08, 2021	99.49	100.56	99.15	99.94	1,646,462	+0.55(+0.56%)
Dec 07, 2021	99.23	99.65	98.88	99.38	91,031	+1.52(+1.56%)
Dec 06, 2021	96.10	97.86	95.36	97.86	89,645	+1.80(+1.88%)
Dec 03, 2021	98.42	98.53	95.60	96.06	555,927	-2.41(-2.45%)
Dec 02, 2021	99.14	99.66	97.81	98.47	87,254	+0.09(+0.09%)
Dec 01, 2021	100.04	100.51	98.17	98.38	106,078	-0.66(-0.66%)
Nov 30, 2021	99.34	99.89	98.32	99.03	64,198	-0.35(-0.35%)
Nov 29, 2021	100.53	100.53	99.25	99.38	664,486	-1.08(-1.08%)
Nov 26, 2021	100.40	101.06	99.50	100.47	22,431	-2.26(-2.20%)
Nov 24, 2021	101.84	102.74	101.47	102.73	14,710	+0.49(+0.48%)
Nov 23, 2021	102.69	103.25	101.96	102.24	34,040	-0.69(-0.67%)
Nov 22, 2021	103.72	103.80	102.47	102.93	27,409	-0.81(-0.78%)
Nov 19, 2021	103.96	104.46	103.61	103.74	53,123	+0.54(+0.52%)
Nov 18, 2021	103.91	103.17	102.98	103.20	94,859	-2.61(-2.46%)
Nov 17, 2021	106.90	106.90	105.22	105.81	1,080,658	-0.70(-0.66%)
Nov 16, 2021	106.39	106.60	105.81	106.50	16,961	+1.09(+1.04%)
Nov 15, 2021	106.15	106.17	105.26	105.41	16,617	-0.85(-0.80%)
Nov 12, 2021	105.71	106.26	105.29	106.26	12,961	+0.09(+0.09%)
Nov 11, 2021	105.20	106.17	105.07	106.17	62,880	+3.24(+3.15%)
Nov 10, 2021	102.91			102.92	15,069	+0.87(+0.85%)
Nov 09, 2021	102.53	102.91	101.79	102.05	31,961	-0.76(-0.74%)
Nov 08, 2021	102.53	102.92	102.16	102.81	20,149	+1.24(+1.22%)
Nov 05, 2021	102.89	102.89	101.32	101.57	34,484	-1.65(-1.60%)
Nov 04, 2021	104.27	104.58	103.03	103.23	23,960	-0.46(-0.45%)
Nov 03, 2021	103.27	103.87	102.83	103.69	26,051	+1.07(+1.04%)
Nov 02, 2021	103.27	103.42	102.53	102.62	23,647	-2.95(-2.79%)

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.