Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.05	102.31		102.28	74,451	+1.87(+1.87%)
Jan 28, 2022	98.69	100.44	97.07	100.40	109,621	+1.47(+1.49%)
Jan 27, 2022	99.83	100.86	98.31	98.93	78,489	+0.46(+0.47%)
Jan 26, 2022	99.89	100.37	97.51	98.47	69,583	+0.13(+0.14%)
Jan 25, 2022	97.20	98.89	95.75	98.34	276,167	-0.59(-0.60%)
Jan 24, 2022	97.20	98.94	94.50	98.93	203,592	-0.28(-0.28%)
Jan 21, 2022	100.11	100.53	98.66	99.21	83,745	-1.61(-1.59%)
Jan 20, 2022	100.67	102.94	100.63	100.81	70,300	+0.80(+0.80%)
Jan 19, 2022	102.34	102.34	100.01	100.01	94,364	-0.74(-0.74%)
Jan 18, 2022	102.80	102.80	99.86	100.76	135,248	-4.13(-3.94%)
Jan 14, 2022				104.89	0	-1.74(-1.63%)
Jan 13, 2022	108.36	108.44	106.26	106.62	129,017	-1.11(-1.03%)
Jan 12, 2022	109.56	109.64	107.48	107.73	211,463	-1.72(-1.57%)
Jan 11, 2022	108.15	109.56	107.60	109.45	130,624	+1.43(+1.33%)
Jan 10, 2022	108.38	108.46	106.64	108.02	107,165	-0.17(-0.16%)
Jan 07, 2022	107.97	108.54	107.08	108.19	50,729	+0.65(+0.60%)
Jan 06, 2022	107.62	107.75	105.52	107.54	63,253	+1.06(+1.00%)
Jan 05, 2022	109.12	109.13	106.42	106.48	82,818	-1.98(-1.82%)
Jan 04, 2022	107.41	109.19	107.41	108.46	106,595	+2.08(+1.96%)
Jan 03, 2022	106.19	107.02	105.97	106.38	82,519	+1.07(+1.02%)
Dec 31, 2021	105.71	105.78	105.11	105.31	34,126	-0.44(-0.42%)
Dec 30, 2021	106.39	106.79	105.69	105.75	21,229	-0.34(-0.32%)
Dec 29, 2021	107.01	107.02	106.00	106.09	42,062	-0.48(-0.45%)
Dec 28, 2021	106.64	107.21	106.47	106.57	43,806	-0.07(-0.06%)
Dec 27, 2021	105.86	106.64	105.37	106.64	54,016	+1.19(+1.12%)
Dec 23, 2021	105.16	105.98	105.16	105.45	48,555	+1.00(+0.96%)
Dec 22, 2021	103.65	104.45	103.46	104.45	66,048	+0.83(+0.80%)
Dec 21, 2021	102.35	103.84	102.35	103.61	89,943	+2.37(+2.34%)
Dec 20, 2021	102.25	102.25	100.08	101.25	68,262	-2.22(-2.14%)
Dec 17, 2021	105.18	105.18	103.17	103.46	25,849	-2.47(-2.34%)
Dec 16, 2021	106.24	107.02	105.40	105.94	32,774	+0.93(+0.88%)
Dec 15, 2021	104.51	105.16	103.03	105.01	23,777	+0.94(+0.90%)
Dec 14, 2021	103.18	104.67	102.92	104.07	51,721	+0.78(+0.76%)
Dec 13, 2021	104.42	104.42	103.01	103.29	175,784	-1.19(-1.14%)
Dec 10, 2021	105.73	105.73	103.83	104.48	81,472	-0.65(-0.62%)
Dec 09, 2021	105.83	106.18	105.08	105.12	30,523	-1.06(-1.00%)
Dec 08, 2021	107.01	107.01	106.09	106.19	44,532	-0.50(-0.47%)
Dec 07, 2021	105.48	107.26	105.48	106.69	46,077	+2.54(+2.44%)
Dec 06, 2021	104.34	105.16	103.20	104.16	111,059	+1.27(+1.24%)
Dec 03, 2021	104.92	104.92	101.95	102.88	86,652	-1.56(-1.49%)
Dec 02, 2021	101.42	104.64	101.36	104.44	275,739	+3.30(+3.26%)
Dec 01, 2021	103.84	104.49	101.03	101.14	228,187	-0.85(-0.83%)
Nov 30, 2021	103.60	103.60	101.60	101.99	102,091	-2.38(-2.28%)
Nov 29, 2021	105.47	105.47	103.53	104.36	259,915	+0.31(+0.30%)
Nov 26, 2021	104.94	104.94	103.17	104.05	53,283	-3.41(-3.17%)
Nov 24, 2021	107.77	107.80	107.05	107.45	43,375	-0.35(-0.33%)
Nov 23, 2021	106.77	107.92	106.13	107.81	296,360	+1.82(+1.71%)
Nov 22, 2021	105.90	107.18	105.64	105.99	133,804	+1.22(+1.16%)
Nov 19, 2021	104.99	105.60	104.05	104.77	121,134	-1.02(-0.96%)
Nov 18, 2021	106.51	105.97	105.73	105.79	75,497	-0.30(-0.28%)
Nov 17, 2021	107.90	107.90	105.91	106.09	71,287	-1.93(-1.79%)
Nov 16, 2021	107.86	108.65	107.25	108.02	75,069	+0.09(+0.08%)
Nov 15, 2021	108.27	108.45	107.76	107.93	36,127	+0.15(+0.14%)
Nov 12, 2021	107.42	107.83	106.71	107.78	73,754	+0.64(+0.59%)
Nov 11, 2021	106.47	107.34	106.34	107.14	30,534	+0.89(+0.84%)
Nov 10, 2021	107.19			106.25	54,645	-1.11(-1.04%)
Nov 09, 2021	107.93	107.95	106.66	107.36	43,861	-0.82(-0.76%)
Nov 08, 2021	108.80	109.10	108.03	108.18	318,460	+0.11(+0.11%)
Nov 05, 2021	109.03	109.61	107.87	108.06	59,851	+0.00(+0.00%)
Nov 04, 2021	110.16	110.16	107.26	108.06	147,177	-2.07(-1.88%)
Nov 03, 2021	110.39	110.42	109.31	110.14	79,391	-0.33(-0.30%)
Nov 02, 2021	109.64	110.56	109.27	110.47	174,362	+0.96(+0.88%)

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.