Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	94.14	96.00	92.82	95.99	231,546	+2.54(+2.71%)
Jan 27, 2022	96.37	97.95	92.91	93.45	225,458	-2.42(-2.53%)
Jan 26, 2022	96.60	98.55	95.05	95.88	272,593	-0.61(-0.64%)
Jan 25, 2022	96.04	98.03	94.18	96.49	257,323	-0.36(-0.37%)
Jan 24, 2022	93.07	97.43	92.49	96.85	319,144	+1.49(+1.57%)
Jan 21, 2022	95.87	97.70	95.20	95.36	320,310	-1.01(-1.05%)
Jan 20, 2022	100.64	101.31	96.08	96.37	335,018	-5.36(-5.26%)
Jan 19, 2022	106.47	106.71	101.62	101.72	276,448	-7.75(-7.08%)
Jan 18, 2022	110.45	113.73	109.22	109.47	250,978	-0.58(-0.52%)
Jan 14, 2022				110.05	0	+2.47(+2.30%)
Jan 13, 2022	106.85	108.62	106.15	107.58	142,765	+0.89(+0.83%)
Jan 12, 2022	106.11	107.49	105.27	106.69	146,373	+0.58(+0.54%)
Jan 11, 2022	105.40	106.24	103.98	106.11	151,896	+0.67(+0.64%)
Jan 10, 2022	105.87	106.26	103.88	105.44	152,707	-0.04(-0.04%)
Jan 07, 2022	106.26	106.34	104.46	105.48	243,012	-0.01(-0.01%)
Jan 06, 2022	103.49	106.36	103.02	105.49	319,845	+3.28(+3.21%)
Jan 05, 2022	103.87	104.55	101.86	102.21	237,718	-1.00(-0.97%)
Jan 04, 2022	101.41	104.48	101.33	103.21	188,866	+2.75(+2.74%)
Jan 03, 2022	100.58	101.94	99.67	100.46	232,436	+0.64(+0.64%)
Dec 31, 2021	98.88	100.35	98.13	99.81	232,758	+0.77(+0.77%)
Dec 30, 2021	99.75	100.50	98.89	99.05	110,205	-0.88(-0.88%)
Dec 29, 2021	99.90	100.20	99.24	99.93	71,743	+0.18(+0.18%)
Dec 28, 2021	99.55	100.43	99.42	99.75	104,544	+0.40(+0.40%)
Dec 27, 2021	98.38	99.37	97.48	99.35	59,872	+1.17(+1.20%)
Dec 23, 2021	98.13	98.82	98.10	98.18	89,044	+0.73(+0.75%)
Dec 22, 2021	97.23	98.01	96.49	97.45	81,314	-0.19(-0.19%)
Dec 21, 2021	95.73	97.64	95.32	97.64	210,586	+3.08(+3.25%)
Dec 20, 2021	96.12	96.12	92.51	94.56	154,902	-2.80(-2.88%)
Dec 17, 2021	100.15	100.15	96.10	97.36	375,506	-3.26(-3.24%)
Dec 16, 2021	102.19	102.82	98.02	100.63	195,861	-0.54(-0.53%)
Dec 15, 2021	100.08	102.09	98.81	101.17	205,510	+1.83(+1.84%)
Dec 14, 2021	97.94	100.14	97.78	99.34	219,848	+1.54(+1.58%)
Dec 13, 2021	99.75	99.75	97.75	97.80	221,777	-2.42(-2.42%)
Dec 10, 2021	100.14	101.34	98.13	100.22	198,892	+0.61(+0.61%)
Dec 09, 2021	100.38	100.80	99.55	99.61	128,226	-1.03(-1.02%)
Dec 08, 2021	100.81	101.52	100.16	100.64	146,661	+0.15(+0.15%)
Dec 07, 2021	100.96	102.06	99.92	100.49	264,022	+0.45(+0.45%)
Dec 06, 2021	99.94	101.34	99.10	100.04	140,546	+1.78(+1.81%)
Dec 03, 2021	99.72	100.26	97.67	98.26	168,683	-1.69(-1.69%)
Dec 02, 2021	97.21	100.71	97.21	99.95	189,217	+3.07(+3.16%)
Dec 01, 2021	99.87	100.04	96.89	96.89	184,378	-0.77(-0.78%)
Nov 30, 2021	97.49	98.36	96.73	97.66	237,191	-1.05(-1.06%)
Nov 29, 2021	101.05	101.05	98.31	98.71	111,915	-1.00(-1.01%)
Nov 26, 2021	99.09	100.22	96.69	99.71	179,042	-1.48(-1.46%)
Nov 24, 2021	101.59	102.19	100.19	101.18	130,884	-0.73(-0.72%)
Nov 23, 2021	101.39	102.20	101.19	101.91	106,231	+0.98(+0.97%)
Nov 22, 2021	101.62	103.00	100.81	100.93	129,371	+0.64(+0.64%)
Nov 19, 2021	100.44	101.23	99.34	100.29	65,741	-1.30(-1.28%)
Nov 18, 2021	101.55	101.73	101.21	101.58	155,927	-0.01(-0.01%)
Nov 17, 2021	101.26	101.61	99.92	101.59	82,097	-0.13(-0.13%)
Nov 16, 2021	101.93	102.20	100.81	101.72	85,328	-0.23(-0.22%)
Nov 15, 2021	102.52	102.55	101.29	101.95	93,076	+0.25(+0.24%)
Nov 12, 2021	103.00	103.00	101.02	101.70	65,891	-0.78(-0.77%)
Nov 11, 2021	103.09	103.80	102.10	102.49	109,392	-0.51(-0.49%)
Nov 10, 2021	103.33			103.00	138,329	-0.16(-0.16%)
Nov 09, 2021	102.68	103.50	101.82	103.16	117,126	+0.20(+0.19%)
Nov 08, 2021	102.96	104.28	102.53	102.96	125,951	+0.04(+0.04%)
Nov 05, 2021	102.60	103.34	100.60	102.92	162,361	+1.56(+1.54%)
Nov 04, 2021	101.90	101.90	100.23	101.36	245,638	-0.69(-0.67%)
Nov 03, 2021	99.28	103.05	99.18	102.05	225,806	+2.39(+2.40%)
Nov 02, 2021	99.77	100.71	99.19	99.66	234,248	+0.16(+0.16%)

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.