Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	110.89	113.14		113.10	504,301	+2.17(+1.96%)
Jan 28, 2022	109.76	110.92	108.43	110.93	335,071	+1.35(+1.23%)
Jan 27, 2022	111.64	114.07	108.64	109.58	273,726	-1.48(-1.34%)
Jan 26, 2022	111.64	113.34	110.32	111.07	1,599,771	-0.81(-0.72%)
Jan 25, 2022	110.61	112.65	109.05	111.88	487,401	-0.96(-0.85%)
Jan 24, 2022	111.45	113.05	109.95	112.84	341,475	+0.63(+0.56%)
Jan 21, 2022	114.95	115.77	111.69	112.22	364,891	-2.36(-2.06%)
Jan 20, 2022	116.50	117.93	114.56	114.58	308,774	-2.50(-2.13%)
Jan 19, 2022	116.44	117.54	116.19	117.08	261,975	+1.01(+0.87%)
Jan 18, 2022	116.29	117.06	114.58	116.06	241,162	-0.78(-0.67%)
Jan 14, 2022				116.84	0	-0.47(-0.40%)
Jan 13, 2022	117.32	117.95	116.06	117.32	200,387	+0.36(+0.31%)
Jan 12, 2022	117.94	118.59	116.30	116.96	214,318	-1.18(-1.00%)
Jan 11, 2022	117.90	118.58	116.41	118.14	140,521	+0.45(+0.38%)
Jan 10, 2022	118.55	119.46	117.33	117.68	413,214	-1.57(-1.32%)
Jan 07, 2022	118.33	119.36	117.61	119.25	347,555	+1.09(+0.92%)
Jan 06, 2022	119.12	119.56	117.64	118.17	240,494	-0.49(-0.41%)
Jan 05, 2022	116.90	119.70	116.90	118.66	381,274	+1.62(+1.38%)
Jan 04, 2022	116.67	118.52	115.67	117.04	349,854	+0.54(+0.46%)
Jan 03, 2022	118.06	118.60	115.02	116.50	243,571	-1.60(-1.35%)
Dec 31, 2021	117.26	118.48	116.90	118.10	234,845	+0.58(+0.49%)
Dec 30, 2021	118.12	119.08	117.26	117.52	245,967	-0.21(-0.18%)
Dec 29, 2021	117.10	119.08	117.10	117.73	997,565	+0.64(+0.54%)
Dec 28, 2021	116.06	117.73	115.76	117.09	454,957	+1.49(+1.29%)
Dec 27, 2021	112.47	115.73	112.43	115.60	365,219	+3.43(+3.06%)
Dec 23, 2021	111.53	112.39	111.00	112.17	232,154	+0.91(+0.81%)
Dec 22, 2021	110.93	112.12	110.32	111.26	393,918	+0.00(+0.00%)
Dec 21, 2021	110.14	111.74	109.64	111.26	312,974	+1.66(+1.51%)
Dec 20, 2021	110.71	111.81	108.35	109.60	302,772	-2.14(-1.92%)
Dec 17, 2021	114.44	114.50	111.53	111.74	846,398	-2.70(-2.36%)
Dec 16, 2021	114.97	115.89	114.02	114.44	251,646	+0.31(+0.27%)
Dec 15, 2021	113.00	114.81	113.00	114.13	321,278	+1.37(+1.21%)
Dec 14, 2021	113.78	115.03	112.61	112.77	303,432	-1.60(-1.40%)
Dec 13, 2021	115.19	116.30	114.04	114.37	226,021	-1.09(-0.94%)
Dec 10, 2021	115.78	116.64	115.21	115.45	175,126	+0.20(+0.18%)
Dec 09, 2021	115.92	116.68	114.96	115.25	200,783	-1.24(-1.07%)
Dec 08, 2021	116.28	116.93	115.19	116.50	217,937	+0.52(+0.45%)
Dec 07, 2021	116.86	117.38	115.48	115.98	391,894	+0.06(+0.05%)
Dec 06, 2021	115.93	116.88	114.58	115.92	638,246	+1.37(+1.20%)
Dec 03, 2021	115.36	116.39	113.42	114.55	381,948	-0.82(-0.71%)
Dec 02, 2021	113.12	116.38	112.75	115.37	599,779	+2.76(+2.45%)
Dec 01, 2021	116.35	118.05	112.50	112.61	815,159	-2.70(-2.34%)
Nov 30, 2021	120.23	120.95	115.05	115.31	615,876	-6.05(-4.99%)
Nov 29, 2021	123.47	123.71	121.00	121.37	236,517	-0.71(-0.58%)
Nov 26, 2021	121.98	124.47	121.82	122.08	173,176	-1.51(-1.22%)
Nov 24, 2021	124.71	125.42	123.14	123.59	228,553	-1.47(-1.17%)
Nov 23, 2021	124.19	125.99	123.90	125.06	161,622	+0.87(+0.70%)
Nov 22, 2021	125.83	126.78	124.18	124.19	284,663	-1.30(-1.04%)
Nov 19, 2021	125.03	126.81	124.84	125.49	220,655	+0.49(+0.39%)
Nov 18, 2021	129.34	129.34	124.88	125.00	268,439	-4.64(-3.58%)
Nov 17, 2021	129.68	130.36	127.86	129.64	277,180	+0.20(+0.16%)
Nov 16, 2021	127.53	130.95	127.28	129.44	384,374	+1.85(+1.45%)
Nov 15, 2021	127.68	128.23	126.12	127.58	197,921	+0.80(+0.63%)
Nov 12, 2021	125.76	126.91	124.88	126.78	184,125	+1.60(+1.28%)
Nov 11, 2021	125.13	125.83	124.12	125.18	136,654	+0.24(+0.19%)
Nov 10, 2021	125.98			124.94	152,433	-0.75(-0.60%)
Nov 09, 2021	125.56	126.77	125.10	125.69	177,021	-0.27(-0.21%)
Nov 08, 2021	127.23	127.54	124.45	125.97	264,458	-0.83(-0.65%)
Nov 05, 2021	124.87	126.95	124.51	126.79	348,160	+2.84(+2.29%)
Nov 04, 2021	123.92	125.14	123.77	123.95	338,437	+0.14(+0.12%)
Nov 03, 2021	122.93	123.90	121.66	123.81	300,769	+0.96(+0.78%)
Nov 02, 2021	121.36	123.53	120.05	122.84	285,774	+2.14(+1.77%)

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.