Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	109.37	111.94		111.71	1,737,978	+2.39(+2.19%)
Jan 28, 2022	109.50	110.00	107.86	109.32	1,074,207	-0.53(-0.48%)
Jan 27, 2022	105.81	111.60	105.44	109.85	1,347,408	+5.39(+5.16%)
Jan 26, 2022	104.88	106.81	104.04	104.46	1,161,175	-0.29(-0.28%)
Jan 25, 2022	104.24	105.44	101.87	104.75	965,902	-0.90(-0.85%)
Jan 24, 2022	107.32	108.43	103.37	105.65	1,568,508	-4.36(-3.96%)
Jan 21, 2022	113.07	113.76	109.11	110.00	1,788,004	-3.02(-2.67%)
Jan 20, 2022	114.22	115.27	112.80	113.02	1,630,626	-0.72(-0.64%)
Jan 19, 2022	110.55	114.14	109.48	113.74	1,380,220	+3.52(+3.20%)
Jan 18, 2022	109.04	110.61	108.69	110.22	968,070	-0.25(-0.23%)
Jan 14, 2022				110.47	0	+0.73(+0.67%)
Jan 13, 2022	109.37	110.61	108.92	109.74	984,910	+0.67(+0.62%)
Jan 12, 2022	107.34	109.26	106.51	109.06	729,634	+2.28(+2.14%)
Jan 11, 2022	106.10	106.93	105.90	106.78	776,281	+0.49(+0.46%)
Jan 10, 2022	106.69	107.31	105.24	106.29	1,237,948	-0.67(-0.63%)
Jan 07, 2022	107.77	107.78	106.92	106.97	619,290	-0.22(-0.20%)
Jan 06, 2022	106.49	108.23	106.41	107.18	659,025	+0.82(+0.77%)
Jan 05, 2022	105.63	108.39	104.89	106.36	1,030,331	+0.78(+0.74%)
Jan 04, 2022	105.69	107.61	105.38	105.58	1,016,656	-0.39(-0.37%)
Jan 03, 2022	107.96	108.25	105.42	105.97	575,313	-2.05(-1.90%)
Dec 31, 2021	106.58	108.39	106.35	108.02	497,370	+1.22(+1.14%)
Dec 30, 2021	107.26	108.16	105.73	106.80	512,331	-0.29(-0.27%)
Dec 29, 2021	105.83	107.24	105.69	107.09	359,505	+1.40(+1.32%)
Dec 28, 2021	104.45	105.74	103.43	105.70	400,699	+1.65(+1.59%)
Dec 27, 2021	103.00	104.06	102.51	104.05	382,389	+0.84(+0.81%)
Dec 23, 2021	103.23	103.67	102.25	103.21	413,321	+0.20(+0.19%)
Dec 22, 2021	103.24	103.65	102.48	103.01	511,007	-0.13(-0.12%)
Dec 21, 2021	101.64	103.76	101.64	103.14	804,038	+2.24(+2.22%)
Dec 20, 2021	103.07	103.50	99.63	100.90	787,724	-3.52(-3.37%)
Dec 17, 2021	106.90	106.90	104.13	104.42	1,305,385	-1.95(-1.84%)
Dec 16, 2021	106.52	107.34	105.86	106.37	710,021	+0.74(+0.70%)
Dec 15, 2021	102.95	106.09	102.38	105.63	1,163,223	+2.67(+2.60%)
Dec 14, 2021	103.94	104.73	102.73	102.95	1,446,680	-0.87(-0.84%)
Dec 13, 2021	105.88	106.13	103.26	103.82	949,047	-2.19(-2.06%)
Dec 10, 2021	104.67	107.36	103.53	106.01	2,036,429	+4.61(+4.55%)
Dec 09, 2021	103.34	104.50	101.35	101.40	1,055,595	-2.36(-2.28%)
Dec 08, 2021	104.64	105.17	102.47	103.76	840,890	-0.88(-0.84%)
Dec 07, 2021	106.56	106.77	104.38	104.64	771,246	-0.88(-0.83%)
Dec 06, 2021	105.27	107.07	104.30	105.52	1,816,428	+0.80(+0.76%)
Dec 03, 2021	104.08	105.89	103.64	104.72	1,046,454	+0.72(+0.70%)
Dec 02, 2021	103.33	105.48	103.24	104.00	714,819	+0.98(+0.95%)
Dec 01, 2021	104.77	106.73	103.02	103.02	1,292,262	-0.29(-0.28%)
Nov 30, 2021	105.17	105.45	103.36	103.31	1,831,148	-2.54(-2.40%)
Nov 29, 2021	109.55	109.61	105.82	105.85	1,530,047	-3.12(-2.86%)
Nov 26, 2021	106.36	111.08	105.93	108.97	1,819,624	+1.13(+1.05%)
Nov 24, 2021	108.51	109.01	107.72	107.83	1,258,495	-1.10(-1.01%)
Nov 23, 2021	109.12	110.06	108.41	108.94	1,020,086	-0.38(-0.35%)
Nov 22, 2021	109.22	110.40	108.96	109.32	1,060,584	+0.39(+0.36%)
Nov 19, 2021	107.17	109.26	106.87	108.93	746,917	+1.26(+1.17%)
Nov 18, 2021	109.09	108.06	107.18	107.67	919,643	-0.88(-0.81%)
Nov 17, 2021	109.92	109.95	107.46	108.55	800,581	-1.18(-1.08%)
Nov 16, 2021	109.23	110.49	109.06	109.73	1,868,234	+0.48(+0.44%)
Nov 15, 2021	107.55	109.39	107.36	109.25	2,059,316	+1.89(+1.76%)
Nov 12, 2021	106.16	107.49	105.55	107.36	822,800	+1.55(+1.47%)
Nov 11, 2021	104.79	105.95	103.90	105.80	1,592,522	+1.48(+1.42%)
Nov 10, 2021	103.91			104.32	761,155	+0.23(+0.23%)
Nov 09, 2021	103.47	105.06	103.44	104.08	722,776	+0.65(+0.63%)
Nov 08, 2021	105.11	105.19	102.06	103.43	1,012,165	-0.83(-0.80%)
Nov 05, 2021	103.91	105.21	103.31	104.26	1,396,467	+0.83(+0.80%)
Nov 04, 2021	104.35	105.16	102.43	103.43	1,069,606	-1.30(-1.24%)
Nov 03, 2021	103.15	105.06	103.15	104.73	667,796	+1.34(+1.29%)
Nov 02, 2021	101.95	104.91	101.86	103.39	1,900,603	+1.72(+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.