Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	101.44	104.30		104.18	479,548	+3.19(+3.16%)
Jan 28, 2022	98.25	101.05	96.71	100.99	835,620	+3.62(+3.72%)
Jan 27, 2022	99.95	100.53	97.10	97.37	837,997	-0.85(-0.87%)
Jan 26, 2022	100.77	101.82	97.22	98.22	1,606,128	+0.47(+0.49%)
Jan 25, 2022	98.59	99.47	96.91	97.75	618,265	-2.84(-2.82%)
Jan 24, 2022	97.72	100.70	94.48	100.59	2,151,320	+1.00(+1.00%)
Jan 21, 2022	101.43	102.78	99.59	99.59	1,161,119	-2.27(-2.23%)
Jan 20, 2022	104.30	105.50	101.71	101.85	1,003,005	-1.45(-1.40%)
Jan 19, 2022	105.00	106.36	103.22	103.30	646,815	-1.29(-1.23%)
Jan 18, 2022	105.65	106.48	104.33	104.58	701,374	-2.96(-2.75%)
Jan 14, 2022				107.54	0	+1.07(+1.00%)
Jan 13, 2022	110.11	110.41	106.22	106.47	773,637	-3.18(-2.90%)
Jan 12, 2022	110.07	110.80	109.06	109.65	465,593	+0.53(+0.48%)
Jan 11, 2022	107.44	109.29	106.75	109.13	605,104	+1.41(+1.31%)
Jan 10, 2022	105.63	107.84	104.18	107.71	1,563,853	+0.41(+0.38%)
Jan 07, 2022	108.34	109.11	106.44	107.31	8,265,478	-1.10(-1.01%)
Jan 06, 2022	107.88	109.46	107.42	108.41	1,067,816	-0.13(-0.12%)
Jan 05, 2022	111.96	112.00	108.49	108.53	769,717	-4.21(-3.73%)
Jan 04, 2022	114.39	114.51	111.58	112.74	769,667	-1.48(-1.30%)
Jan 03, 2022	113.78	114.61	112.97	114.22	891,389	+0.58(+0.51%)
Dec 31, 2021	114.27	114.57	113.56	113.64	209,957	-0.78(-0.68%)
Dec 30, 2021	114.94	115.47	114.24	114.42	355,191	-0.48(-0.42%)
Dec 29, 2021	114.94	115.40	114.29	114.91	317,803	-0.05(-0.04%)
Dec 28, 2021	116.15	116.15	114.68	114.96	573,400	-0.93(-0.80%)
Dec 27, 2021	114.00	115.89	114.00	115.89	583,241	+2.32(+2.04%)
Dec 23, 2021	113.03	113.99	112.95	113.57	410,440	+0.66(+0.59%)
Dec 22, 2021	111.51	112.95	111.21	112.91	429,772	+1.26(+1.13%)
Dec 21, 2021	110.09	111.79	108.87	111.65	561,848	+2.74(+2.52%)
Dec 20, 2021	108.57	109.13	107.96	108.91	1,220,904	-1.08(-0.98%)
Dec 17, 2021	109.20	111.06	108.80	109.99	578,987	-0.53(-0.48%)
Dec 16, 2021	114.14	114.34	109.80	110.51	351,920	-3.62(-3.17%)
Dec 15, 2021	111.27	114.24	110.04	114.14	638,239	+2.95(+2.65%)
Dec 14, 2021	111.51	112.14	109.85	111.19	396,183	-1.90(-1.68%)
Dec 13, 2021	114.85	115.16	113.00	113.09	359,250	-1.65(-1.44%)
Dec 10, 2021	114.25	114.86	113.46	114.73	279,242	+1.71(+1.51%)
Dec 09, 2021	114.29	115.02	112.86	113.02	513,226	-1.45(-1.27%)
Dec 08, 2021	113.87	114.59	113.17	114.48	317,109	+0.78(+0.69%)
Dec 07, 2021	112.07	113.91	112.07	113.70	380,091	+4.00(+3.64%)
Dec 06, 2021	109.03	110.01	107.75	109.70	522,404	+0.84(+0.77%)
Dec 03, 2021	111.26	111.61	107.57	108.86	4,776,973	-2.00(-1.80%)
Dec 02, 2021	109.12	111.41	108.94	110.86	564,353	+0.94(+0.85%)
Dec 01, 2021	113.32	113.90	109.86	109.92	639,932	-2.14(-1.91%)
Nov 30, 2021	113.34	114.23	111.43	112.06	976,969	-1.56(-1.37%)
Nov 29, 2021	112.38	113.98	112.19	113.62	388,495	+2.77(+2.50%)
Nov 26, 2021	112.19	112.89	110.55	110.85	405,766	-2.58(-2.28%)
Nov 24, 2021	112.00	113.45	111.20	113.43	292,330	+0.82(+0.73%)
Nov 23, 2021	112.80	113.30	111.17	112.61	428,056	-0.82(-0.72%)
Nov 22, 2021	115.71	116.67	113.34	113.43	375,735	-1.74(-1.51%)
Nov 19, 2021	115.08	115.79	114.80	115.17	620,937	+0.57(+0.50%)
Nov 18, 2021	114.25	114.73	113.40	114.60	558,605	+1.09(+0.96%)
Nov 17, 2021	113.81	114.24	113.36	113.51	343,354	-0.26(-0.23%)
Nov 16, 2021	112.58	113.91	112.34	113.77	1,424,356	+1.00(+0.89%)
Nov 15, 2021	113.32	113.41	112.11	112.77	608,539	-0.12(-0.10%)
Nov 12, 2021	111.82	113.01	111.50	112.89	393,629	+1.60(+1.44%)
Nov 11, 2021	111.46	111.72	111.21	111.28	307,855	+0.66(+0.60%)
Nov 10, 2021	112.22			110.62	353,256	-2.56(-2.26%)
Nov 09, 2021	113.60	113.84	112.55	113.18	432,897	+0.00(+0.00%)
Nov 08, 2021	112.92	113.45	112.67	113.18	312,041	+0.67(+0.60%)
Nov 05, 2021	112.73	113.39	111.84	112.51	571,667	+0.26(+0.23%)
Nov 04, 2021	111.01	112.43	110.83	112.25	320,827	+1.74(+1.57%)
Nov 03, 2021	109.99	110.61	109.34	110.51	573,581	+0.75(+0.68%)
Nov 02, 2021	109.03	109.99	108.97	109.76	1,260,484	+0.86(+0.79%)

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.