Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.69	104.29		104.29	364,084	+2.29(+2.25%)
Jan 28, 2022	100.55	102.00	97.88	102.00	313,620	+1.50(+1.49%)
Jan 27, 2022	102.25	103.28	99.38	100.50	405,555	-1.37(-1.35%)
Jan 26, 2022	105.10	105.79	101.63	101.88	443,456	-2.43(-2.33%)
Jan 25, 2022	103.79	105.67	100.48	104.31	450,596	-0.94(-0.89%)
Jan 24, 2022	99.39	105.39	97.86	105.25	701,904	+4.17(+4.13%)
Jan 21, 2022	104.61	104.95	100.97	101.07	644,503	-3.96(-3.77%)
Jan 20, 2022	108.93	109.89	104.78	105.03	429,158	-3.58(-3.30%)
Jan 19, 2022	109.42	110.32	107.33	108.61	252,588	-0.66(-0.60%)
Jan 18, 2022	111.89	112.28	109.07	109.26	284,516	-3.79(-3.35%)
Jan 14, 2022				113.06	0	-1.26(-1.10%)
Jan 13, 2022	111.65	115.94	111.22	114.31	283,528	+2.76(+2.47%)
Jan 12, 2022	114.80	115.27	111.50	111.56	436,839	-4.03(-3.49%)
Jan 11, 2022	117.18	117.39	114.61	115.59	389,812	-1.77(-1.51%)
Jan 10, 2022	117.68	118.13	114.74	117.36	349,381	-0.86(-0.73%)
Jan 07, 2022	116.98	119.92	116.68	118.21	344,279	+0.88(+0.75%)
Jan 06, 2022	119.06	121.23	117.15	117.34	388,381	-1.35(-1.14%)
Jan 05, 2022	117.70	120.80	117.61	118.69	427,715	+1.39(+1.19%)
Jan 04, 2022	114.75	117.66	114.75	117.29	390,911	+3.24(+2.84%)
Jan 03, 2022	111.97	115.01	111.47	114.05	327,482	+2.58(+2.32%)
Dec 31, 2021	112.00	113.99	111.42	111.47	167,922	-0.56(-0.50%)
Dec 30, 2021	112.48	113.81	111.71	112.03	275,931	-0.46(-0.41%)
Dec 29, 2021	111.78	113.46	111.53	112.49	213,573	+0.64(+0.57%)
Dec 28, 2021	111.43	113.65	111.07	111.85	220,543	+0.05(+0.05%)
Dec 27, 2021	110.15	112.19	109.53	111.80	284,730	+0.80(+0.73%)
Dec 23, 2021	108.71	111.14	107.20	111.00	324,487	+3.34(+3.10%)
Dec 22, 2021	107.95	108.52	106.73	107.66	299,535	-0.30(-0.28%)
Dec 21, 2021	105.47	109.06	105.12	107.96	402,448	+3.44(+3.29%)
Dec 20, 2021	104.02	104.85	101.47	104.52	444,923	-0.33(-0.31%)
Dec 17, 2021	104.63	106.18	102.44	104.85	528,992	+0.21(+0.20%)
Dec 16, 2021	108.21	108.91	104.37	104.64	372,354	-2.74(-2.55%)
Dec 15, 2021	105.87	107.52	103.90	107.38	413,166	+1.14(+1.07%)
Dec 14, 2021	106.74	107.93	105.91	106.25	574,737	-0.66(-0.62%)
Dec 13, 2021	110.28	110.94	105.98	106.91	393,692	-3.93(-3.55%)
Dec 10, 2021	110.40	111.05	108.74	110.84	253,282	+1.16(+1.06%)
Dec 09, 2021	110.92	112.08	109.57	109.68	234,458	-2.50(-2.23%)
Dec 08, 2021	111.75	114.57	110.67	112.18	321,371	+1.76(+1.59%)
Dec 07, 2021	111.81	112.90	110.00	110.42	313,188	+0.17(+0.16%)
Dec 06, 2021	106.48	111.66	106.15	110.25	464,178	+5.14(+4.89%)
Dec 03, 2021	105.94	107.66	104.76	105.11	431,861	-1.16(-1.09%)
Dec 02, 2021	103.57	107.02	103.57	106.27	565,931	+2.81(+2.71%)
Dec 01, 2021	108.21	109.98	103.46	103.46	572,614	-2.27(-2.15%)
Nov 30, 2021	106.88	108.11	105.27	105.73	476,880	-2.10(-1.94%)
Nov 29, 2021	112.61	113.09	106.98	107.83	642,738	-3.32(-2.99%)
Nov 26, 2021	111.23	112.63	108.41	111.15	405,869	-3.42(-2.99%)
Nov 24, 2021	112.65	116.19	111.22	114.57	455,758	+1.05(+0.93%)
Nov 23, 2021	121.31	122.07	112.98	113.52	944,100	-10.36(-8.36%)
Nov 22, 2021	123.33	125.64	123.05	123.88	489,543	+0.88(+0.71%)
Nov 19, 2021	122.61	123.41	121.36	123.00	364,097	-0.54(-0.43%)
Nov 18, 2021	124.01	123.61	121.54	123.54	397,344	-0.41(-0.33%)
Nov 17, 2021	122.11	124.50	121.32	123.95	281,689	+1.64(+1.34%)
Nov 16, 2021	124.89	124.99	122.17	122.31	437,052	-2.43(-1.94%)
Nov 15, 2021	126.51	127.99	124.26	124.74	263,511	-0.75(-0.59%)
Nov 12, 2021	125.52	127.68	125.12	125.48	255,309	-1.01(-0.80%)
Nov 11, 2021	127.10	128.53	126.32	126.50	236,949	-0.69(-0.54%)
Nov 10, 2021	126.71			127.19	247,279	+0.13(+0.10%)
Nov 09, 2021	129.11	129.43	125.75	127.06	350,573	-1.72(-1.34%)
Nov 08, 2021	127.06	129.04	125.41	128.78	439,344	+2.28(+1.80%)
Nov 05, 2021	125.65	127.99	123.33	126.51	492,730	+3.21(+2.60%)
Nov 04, 2021	119.45	123.76	119.42	123.30	443,330	+4.14(+3.48%)
Nov 03, 2021	115.16	120.60	115.16	119.16	376,033	+3.50(+3.03%)
Nov 02, 2021	118.72	118.72	113.53	115.66	358,558	-3.13(-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.