Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	108.71	111.27		111.04	1,748,467	+2.38(+2.19%)
Jan 28, 2022	108.85	109.34	107.21	108.66	1,080,691	-0.52(-0.48%)
Jan 27, 2022	105.18	110.94	104.81	109.19	1,355,540	+5.36(+5.16%)
Jan 26, 2022	104.25	106.16	103.41	103.83	1,168,183	-0.29(-0.28%)
Jan 25, 2022	103.62	104.81	101.26	104.12	971,732	-0.89(-0.85%)
Jan 24, 2022	106.67	107.78	102.75	105.01	1,577,974	-4.33(-3.96%)
Jan 21, 2022	112.39	113.08	108.45	109.34	1,798,796	-3.00(-2.67%)
Jan 20, 2022	113.54	114.58	112.12	112.34	1,640,468	-0.72(-0.64%)
Jan 19, 2022	109.89	113.46	108.82	113.06	1,388,550	+3.50(+3.20%)
Jan 18, 2022	108.38	109.94	108.03	109.56	973,913	-0.25(-0.23%)
Jan 14, 2022				109.81	0	+0.73(+0.67%)
Jan 13, 2022	108.71	109.95	108.27	109.08	990,854	+0.67(+0.62%)
Jan 12, 2022	106.69	108.61	105.87	108.41	734,037	+2.27(+2.14%)
Jan 11, 2022	105.46	106.28	105.27	106.14	780,966	+0.48(+0.46%)
Jan 10, 2022	106.05	106.66	104.61	105.66	1,245,420	-0.67(-0.63%)
Jan 07, 2022	107.12	107.13	106.28	106.32	623,027	-0.21(-0.20%)
Jan 06, 2022	105.85	107.58	105.78	106.54	663,003	+0.82(+0.77%)
Jan 05, 2022	105.00	107.74	104.26	105.72	1,036,550	+0.78(+0.74%)
Jan 04, 2022	105.05	106.97	104.75	104.95	1,022,792	-0.39(-0.37%)
Jan 03, 2022	107.31	107.60	104.79	105.33	578,786	-2.04(-1.90%)
Dec 31, 2021	105.94	107.74	105.71	107.37	500,372	+1.21(+1.14%)
Dec 30, 2021	106.61	107.51	105.09	106.16	515,424	-0.29(-0.27%)
Dec 29, 2021	105.20	106.60	105.05	106.45	361,675	+1.39(+1.32%)
Dec 28, 2021	103.82	105.10	102.81	105.06	403,118	+1.64(+1.59%)
Dec 27, 2021	102.38	103.43	101.90	103.42	384,697	+0.83(+0.81%)
Dec 23, 2021	102.61	103.05	101.64	102.59	415,815	+0.19(+0.19%)
Dec 22, 2021	102.62	103.02	101.87	102.39	514,091	-0.13(-0.12%)
Dec 21, 2021	101.03	103.14	101.03	102.52	808,891	+2.22(+2.22%)
Dec 20, 2021	102.45	102.88	99.03	100.30	792,478	-3.49(-3.37%)
Dec 17, 2021	106.26	106.26	103.51	103.79	1,313,263	-1.94(-1.84%)
Dec 16, 2021	105.88	106.69	105.23	105.73	714,306	+0.74(+0.70%)
Dec 15, 2021	102.33	105.45	101.77	105.00	1,170,244	+2.66(+2.60%)
Dec 14, 2021	103.31	104.10	102.11	102.33	1,455,411	-0.86(-0.84%)
Dec 13, 2021	105.25	105.49	102.64	103.20	954,775	-2.17(-2.06%)
Dec 10, 2021	104.04	106.71	102.91	105.37	2,048,720	+4.58(+4.55%)
Dec 09, 2021	102.72	103.87	100.74	100.79	1,061,966	-2.35(-2.28%)
Dec 08, 2021	104.01	104.54	101.85	103.14	845,965	-0.87(-0.84%)
Dec 07, 2021	105.92	106.13	103.75	104.01	775,901	-0.87(-0.83%)
Dec 06, 2021	104.64	106.43	103.67	104.89	1,827,391	+0.80(+0.76%)
Dec 03, 2021	103.45	105.25	103.01	104.09	1,052,770	+0.72(+0.69%)
Dec 02, 2021	102.71	104.84	102.62	103.37	719,134	+0.97(+0.95%)
Dec 01, 2021	104.14	106.09	102.40	102.40	1,300,062	-0.29(-0.28%)
Nov 30, 2021	104.54	104.82	102.74	102.69	1,842,200	-2.52(-2.40%)
Nov 29, 2021	108.90	108.95	105.18	105.22	1,539,281	-3.10(-2.86%)
Nov 26, 2021	105.72	110.41	105.30	108.31	1,830,607	+1.13(+1.05%)
Nov 24, 2021	107.86	108.35	107.07	107.19	1,266,090	-1.10(-1.01%)
Nov 23, 2021	108.47	109.40	107.76	108.28	1,026,242	-0.38(-0.35%)
Nov 22, 2021	108.57	109.74	108.30	108.66	1,066,985	+0.39(+0.36%)
Nov 19, 2021	106.53	108.61	106.23	108.28	751,425	+1.25(+1.17%)
Nov 18, 2021	108.44	107.41	106.54	107.02	925,194	-0.87(-0.81%)
Nov 17, 2021	109.26	109.29	106.82	107.90	805,413	-1.17(-1.08%)
Nov 16, 2021	108.58	109.83	108.41	109.07	1,879,509	+0.47(+0.44%)
Nov 15, 2021	106.91	108.73	106.71	108.60	2,071,745	+1.88(+1.76%)
Nov 12, 2021	105.52	106.85	104.92	106.71	827,766	+1.54(+1.47%)
Nov 11, 2021	104.16	105.31	103.28	105.17	1,602,133	+1.47(+1.42%)
Nov 10, 2021	103.29			103.69	765,749	+0.23(+0.23%)
Nov 09, 2021	102.85	104.43	102.82	103.46	727,139	+0.65(+0.63%)
Nov 08, 2021	104.48	104.56	101.45	102.81	1,018,274	-0.82(-0.79%)
Nov 05, 2021	103.29	104.58	102.69	103.64	1,404,895	+0.82(+0.80%)
Nov 04, 2021	103.72	104.53	101.81	102.81	1,076,061	-1.29(-1.24%)
Nov 03, 2021	102.53	104.43	102.53	104.10	671,826	+1.33(+1.29%)
Nov 02, 2021	101.34	104.28	101.25	102.77	1,912,074	+1.71(+1.70%)

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.