Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	116.08	118.49		118.37	672,986	+1.47(+1.25%)
Jan 28, 2022	115.52	116.93	113.50	116.90	793,304	+0.67(+0.58%)
Jan 27, 2022	117.37	118.98	115.10	116.23	726,099	+0.12(+0.10%)
Jan 26, 2022	117.17	119.86	115.42	116.11	990,884	-0.28(-0.24%)
Jan 25, 2022	116.88	117.26	114.53	116.39	713,524	-2.77(-2.32%)
Jan 24, 2022	114.99	119.63	114.09	119.16	1,165,511	+2.19(+1.87%)
Jan 21, 2022	116.60	118.26	115.40	116.97	652,679	+0.51(+0.44%)
Jan 20, 2022	118.88	120.23	116.29	116.46	613,713	-2.10(-1.77%)
Jan 19, 2022	119.93	120.76	118.38	118.56	598,947	-0.93(-0.77%)
Jan 18, 2022	118.87	120.09	117.78	119.49	658,874	-0.55(-0.46%)
Jan 14, 2022				120.04	0	-1.60(-1.32%)
Jan 13, 2022	123.58	125.31	121.39	121.64	466,387	-1.41(-1.14%)
Jan 12, 2022	123.85	124.77	122.60	123.05	550,594	-0.03(-0.02%)
Jan 11, 2022	121.16	123.26	119.84	123.07	568,714	+2.43(+2.01%)
Jan 10, 2022	121.12	121.56	117.97	120.64	931,232	-1.48(-1.22%)
Jan 07, 2022	123.19	124.23	121.93	122.13	869,103	-1.39(-1.12%)
Jan 06, 2022	124.74	125.12	123.30	123.52	494,326	-1.20(-0.96%)
Jan 05, 2022	128.02	128.77	124.63	124.71	647,630	-2.98(-2.33%)
Jan 04, 2022	125.73	128.11	125.68	127.69	473,866	+2.93(+2.35%)
Jan 03, 2022	127.48	127.60	123.24	124.76	631,303	-2.97(-2.33%)
Dec 31, 2021	126.37	128.31	126.37	127.73	290,707	+0.85(+0.67%)
Dec 30, 2021	128.18	128.32	126.70	126.88	373,422	-0.78(-0.61%)
Dec 29, 2021	126.38	127.87	126.38	127.67	331,523	+1.26(+1.00%)
Dec 28, 2021	124.85	126.58	124.85	126.40	294,729	+1.43(+1.14%)
Dec 27, 2021	123.43	125.03	122.77	124.97	552,180	+2.22(+1.81%)
Dec 23, 2021	122.13	123.43	122.13	122.76	377,488	+0.99(+0.82%)
Dec 22, 2021	121.75	122.95	121.51	121.76	339,238	-0.11(-0.09%)
Dec 21, 2021	120.92	122.38	120.38	121.87	444,754	+2.03(+1.70%)
Dec 20, 2021	121.59	122.01	118.62	119.83	589,815	-3.51(-2.85%)
Dec 17, 2021	127.34	127.34	123.17	123.34	1,102,310	-3.25(-2.57%)
Dec 16, 2021	126.13	127.33	125.28	126.59	621,057	+1.21(+0.97%)
Dec 15, 2021	124.91	125.54	123.15	125.38	692,231	+0.70(+0.56%)
Dec 14, 2021	124.85	126.30	123.83	124.68	457,803	-0.80(-0.64%)
Dec 13, 2021	126.38	126.38	124.58	125.48	428,023	-0.58(-0.46%)
Dec 10, 2021	126.27	127.07	125.13	126.06	408,391	+0.16(+0.13%)
Dec 09, 2021	127.00	127.36	125.86	125.89	412,720	-1.53(-1.20%)
Dec 08, 2021	122.67	127.56	122.67	127.42	796,251	+0.71(+0.56%)
Dec 07, 2021	127.26	128.63	125.92	126.71	549,138	+0.13(+0.11%)
Dec 06, 2021	125.65	128.05	124.20	126.58	888,696	+2.29(+1.84%)
Dec 03, 2021	124.06	125.02	122.73	124.29	727,217	+0.76(+0.62%)
Dec 02, 2021	118.80	123.83	118.80	123.53	936,168	+5.42(+4.59%)
Dec 01, 2021	120.71	123.53	118.08	118.10	786,413	-0.82(-0.69%)
Nov 30, 2021	122.85	122.85	118.53	118.92	1,471,456	-4.85(-3.92%)
Nov 29, 2021	126.16	126.79	123.71	123.77	572,183	-0.66(-0.53%)
Nov 26, 2021	124.90	126.58	123.29	124.43	365,438	-2.55(-2.01%)
Nov 24, 2021	126.25	127.65	125.33	126.98	324,097	-0.02(-0.01%)
Nov 23, 2021	127.19	127.85	125.56	127.00	492,277	-0.52(-0.41%)
Nov 22, 2021	128.87	129.21	127.44	127.52	409,049	-1.17(-0.91%)
Nov 19, 2021	130.05	131.45	128.63	128.69	484,962	-1.09(-0.84%)
Nov 18, 2021	131.72	130.08	129.40	129.78	455,800	-1.48(-1.13%)
Nov 17, 2021	130.09	131.53	129.53	131.26	530,890	+0.78(+0.60%)
Nov 16, 2021	128.76	131.34	128.68	130.48	450,682	+1.56(+1.21%)
Nov 15, 2021	130.40	130.50	128.52	128.92	403,395	-1.10(-0.84%)
Nov 12, 2021	128.16	130.53	127.95	130.02	566,157	+2.66(+2.09%)
Nov 11, 2021	127.57	128.40	126.62	127.35	349,532	-0.21(-0.17%)
Nov 10, 2021	127.14			127.57	502,276	-0.33(-0.26%)
Nov 09, 2021	126.58	128.09	126.12	127.89	430,634	+0.91(+0.72%)
Nov 08, 2021	127.37	128.37	126.18	126.98	927,938	+0.59(+0.46%)
Nov 05, 2021	126.93	127.59	126.04	126.39	539,749	+0.32(+0.25%)
Nov 04, 2021	125.34	126.92	125.34	126.08	473,859	+1.62(+1.31%)
Nov 03, 2021	125.53	127.28	124.06	124.45	1,238,113	-1.74(-1.38%)
Nov 02, 2021	125.38	126.79	125.17	126.19	761,568	+1.28(+1.02%)

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.