Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.12	103.70		103.70	366,162	+2.28(+2.25%)
Jan 28, 2022	99.98	101.42	97.32	101.42	315,410	+1.49(+1.49%)
Jan 27, 2022	101.67	102.69	98.82	99.93	407,869	-1.37(-1.35%)
Jan 26, 2022	104.50	105.19	101.05	101.30	445,987	-2.42(-2.33%)
Jan 25, 2022	103.20	105.08	99.91	103.72	453,167	-0.93(-0.89%)
Jan 24, 2022	98.83	104.80	97.30	104.65	705,909	+4.15(+4.13%)
Jan 21, 2022	104.01	104.35	100.40	100.50	648,181	-3.94(-3.77%)
Jan 20, 2022	108.31	109.26	104.19	104.43	431,607	-3.56(-3.30%)
Jan 19, 2022	108.80	109.70	106.72	107.99	254,030	-0.65(-0.60%)
Jan 18, 2022	111.26	111.65	108.45	108.64	286,140	-3.77(-3.35%)
Jan 14, 2022				112.41	0	-1.25(-1.10%)
Jan 13, 2022	111.02	115.29	110.58	113.67	285,146	+2.74(+2.47%)
Jan 12, 2022	114.15	114.62	110.86	110.92	439,332	-4.01(-3.49%)
Jan 11, 2022	116.52	116.72	113.95	114.93	392,037	-1.76(-1.51%)
Jan 10, 2022	117.02	117.46	114.09	116.69	351,375	-0.85(-0.73%)
Jan 07, 2022	116.32	119.24	116.02	117.54	346,244	+0.87(+0.75%)
Jan 06, 2022	118.39	120.54	116.48	116.67	390,598	-1.34(-1.14%)
Jan 05, 2022	117.03	120.12	116.95	118.02	430,156	+1.39(+1.19%)
Jan 04, 2022	114.10	117.00	114.10	116.63	393,142	+3.22(+2.84%)
Jan 03, 2022	111.34	114.35	110.84	113.41	329,350	+2.57(+2.32%)
Dec 31, 2021	111.36	113.35	110.79	110.84	168,880	-0.56(-0.50%)
Dec 30, 2021	111.85	113.17	111.08	111.40	277,506	-0.46(-0.41%)
Dec 29, 2021	111.15	112.82	110.90	111.86	214,792	+0.64(+0.57%)
Dec 28, 2021	110.80	113.00	110.44	111.22	221,802	+0.05(+0.05%)
Dec 27, 2021	109.53	111.56	108.91	111.17	286,355	+0.80(+0.73%)
Dec 23, 2021	108.09	110.51	106.59	110.36	326,339	+3.32(+3.10%)
Dec 22, 2021	107.34	107.90	106.12	107.05	301,244	-0.30(-0.28%)
Dec 21, 2021	104.87	108.44	104.52	107.35	404,744	+3.42(+3.29%)
Dec 20, 2021	103.43	104.26	100.90	103.93	447,462	-0.33(-0.31%)
Dec 17, 2021	104.04	105.57	101.86	104.26	532,011	+0.21(+0.20%)
Dec 16, 2021	107.60	108.29	103.78	104.05	374,479	-2.72(-2.55%)
Dec 15, 2021	105.27	106.91	103.31	106.77	415,524	+1.13(+1.07%)
Dec 14, 2021	106.13	107.31	105.31	105.64	578,017	-0.66(-0.62%)
Dec 13, 2021	109.65	110.31	105.38	106.30	395,939	-3.91(-3.55%)
Dec 10, 2021	109.77	110.42	108.12	110.21	254,727	+1.15(+1.06%)
Dec 09, 2021	110.29	111.44	108.95	109.06	235,796	-2.49(-2.23%)
Dec 08, 2021	111.11	113.92	110.05	111.55	323,205	+1.75(+1.59%)
Dec 07, 2021	111.17	112.26	109.37	109.80	314,975	+0.17(+0.16%)
Dec 06, 2021	105.88	111.03	105.55	109.62	466,826	+5.11(+4.89%)
Dec 03, 2021	105.34	107.05	104.16	104.51	434,326	-1.16(-1.09%)
Dec 02, 2021	102.98	106.41	102.98	105.67	569,160	+2.79(+2.71%)
Dec 01, 2021	107.60	109.36	102.87	102.88	575,881	-2.26(-2.15%)
Nov 30, 2021	106.27	107.50	104.67	105.14	479,601	-2.08(-1.94%)
Nov 29, 2021	111.97	112.45	106.38	107.22	646,406	-3.30(-2.99%)
Nov 26, 2021	110.60	111.99	107.80	110.52	408,186	-3.40(-2.99%)
Nov 24, 2021	112.01	115.53	110.59	113.92	458,359	+1.05(+0.93%)
Nov 23, 2021	120.63	121.38	112.34	112.87	949,487	-10.30(-8.36%)
Nov 22, 2021	122.63	124.93	122.35	123.18	492,336	+0.87(+0.71%)
Nov 19, 2021	121.92	122.71	120.67	122.31	366,175	-0.53(-0.43%)
Nov 18, 2021	123.31	122.91	120.85	122.84	399,611	-0.41(-0.33%)
Nov 17, 2021	121.42	123.79	120.64	123.25	283,296	+1.63(+1.34%)
Nov 16, 2021	124.18	124.28	121.48	121.62	439,546	-2.41(-1.94%)
Nov 15, 2021	125.80	127.26	123.56	124.03	265,014	-0.74(-0.59%)
Nov 12, 2021	124.81	126.96	124.41	124.77	256,766	-1.01(-0.80%)
Nov 11, 2021	126.38	127.80	125.60	125.78	238,301	-0.69(-0.54%)
Nov 10, 2021	126.00			126.47	248,691	+0.13(+0.10%)
Nov 09, 2021	128.38	128.69	125.04	126.34	352,574	-1.72(-1.34%)
Nov 08, 2021	126.34	128.30	124.70	128.05	441,851	+2.27(+1.80%)
Nov 05, 2021	124.94	127.26	122.63	125.79	495,542	+3.19(+2.60%)
Nov 04, 2021	118.77	123.06	118.74	122.60	445,860	+4.12(+3.48%)
Nov 03, 2021	114.51	119.91	114.51	118.48	378,179	+3.48(+3.03%)
Nov 02, 2021	118.04	118.04	112.89	115.00	360,604	-3.11(-2.63%)

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.