Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	97.84	99.70		99.63	9,166,037	+1.50(+1.52%)
Jan 28, 2022	95.34	98.26	94.23	98.14	14,428,649	+2.96(+3.11%)
Jan 27, 2022	97.31	98.12	94.79	95.18	12,779,292	-1.45(-1.50%)
Jan 26, 2022	98.89	99.92	96.28	96.62	16,765,065	-1.59(-1.62%)
Jan 25, 2022	97.54	98.94	96.47	98.21	15,819,184	-0.45(-0.45%)
Jan 24, 2022	97.82	98.90	95.10	98.66	21,301,686	+0.16(+0.16%)
Jan 21, 2022	99.31	99.79	98.28	98.50	17,335,044	-0.23(-0.24%)
Jan 20, 2022	100.21	101.32	98.70	98.74	13,800,774	-1.24(-1.24%)
Jan 19, 2022	101.69	102.24	99.97	99.98	7,695,619	-1.27(-1.26%)
Jan 18, 2022	101.50	101.72	100.55	101.25	10,116,403	-0.92(-0.90%)
Jan 14, 2022				102.17	0	-0.98(-0.95%)
Jan 13, 2022	103.84	104.21	103.04	103.15	7,405,175	-0.33(-0.32%)
Jan 12, 2022	103.30	104.13	103.30	103.48	6,350,676	+0.10(+0.10%)
Jan 11, 2022	103.09	103.45	101.78	103.37	7,850,861	+0.26(+0.25%)
Jan 10, 2022	103.07	103.14	101.75	103.11	10,813,914	-0.52(-0.51%)
Jan 07, 2022	104.05	104.35	103.35	103.64	8,432,948	-0.70(-0.67%)
Jan 06, 2022	104.46	104.82	103.31	104.34	8,472,778	-0.02(-0.02%)
Jan 05, 2022	107.27	107.42	104.28	104.36	12,953,956	-3.19(-2.96%)
Jan 04, 2022	108.05	108.57	107.40	107.54	10,015,210	-0.21(-0.19%)
Jan 03, 2022	108.91	109.14	106.18	107.75	14,112,759	-0.82(-0.76%)
Dec 31, 2021	108.37	109.27	108.33	108.57	4,147,692	+0.18(+0.16%)
Dec 30, 2021	107.91	108.79	107.59	108.39	7,606,051	+0.49(+0.45%)
Dec 29, 2021	107.39	108.20	106.96	107.91	6,955,303	+0.70(+0.65%)
Dec 28, 2021	106.91	107.37	106.54	107.21	8,160,796	+0.36(+0.34%)
Dec 27, 2021	105.17	106.88	105.04	106.84	9,394,553	+1.76(+1.67%)
Dec 23, 2021	105.59	105.59	104.55	105.08	8,527,735	-0.09(-0.09%)
Dec 22, 2021	104.50	105.26	104.41	105.18	5,356,750	+1.01(+0.97%)
Dec 21, 2021	103.91	104.68	103.76	104.17	7,898,365	+1.04(+1.01%)
Dec 20, 2021	102.96	103.57	102.12	103.13	16,341,461	-0.83(-0.80%)
Dec 17, 2021	103.98	105.15	103.70	103.96	10,188,152	-0.21(-0.20%)
Dec 16, 2021	104.39	105.04	103.61	104.17	8,656,267	+0.03(+0.03%)
Dec 15, 2021	102.83	104.31	102.78	104.14	11,879,333	+1.41(+1.37%)
Dec 14, 2021	103.87	103.87	102.13	102.73	12,697,272	-1.27(-1.22%)
Dec 13, 2021	102.64	104.46	102.49	104.00	7,923,107	+1.13(+1.10%)
Dec 10, 2021	102.93	103.25	102.48	102.87	3,938,026	+0.25(+0.24%)
Dec 09, 2021	103.67	103.69	102.56	102.62	5,514,329	-1.32(-1.27%)
Dec 08, 2021	103.49	104.23	103.06	103.94	10,063,144	+0.64(+0.62%)
Dec 07, 2021	102.66	103.57	102.32	103.31	8,143,367	+1.53(+1.50%)
Dec 06, 2021	100.92	102.50	100.87	101.78	13,446,565	+1.61(+1.61%)
Dec 03, 2021	100.86	101.21	99.41	100.17	15,354,909	-0.45(-0.45%)
Dec 02, 2021	98.21	101.14	98.09	100.62	16,220,865	+2.97(+3.04%)
Dec 01, 2021	100.23	101.33	97.63	97.65	19,039,592	-1.53(-1.54%)
Nov 30, 2021	100.79	100.95	98.93	99.18	15,037,883	-2.05(-2.03%)
Nov 29, 2021	101.01	102.01	100.33	101.23	10,805,326	+1.05(+1.05%)
Nov 26, 2021	101.56	101.72	99.93	100.18	7,620,331	-2.85(-2.77%)
Nov 24, 2021	101.83	103.20	101.59	103.03	5,449,710	+1.23(+1.21%)
Nov 23, 2021	101.08	102.08	100.82	101.80	6,802,470	+0.82(+0.81%)
Nov 22, 2021	101.71	101.91	100.88	100.98	5,396,558	-0.69(-0.67%)
Nov 19, 2021	102.19	102.19	101.26	101.67	6,976,056	-0.46(-0.45%)
Nov 18, 2021	102.33	102.17	101.79	102.13	5,830,865	-0.05(-0.05%)
Nov 17, 2021	101.54	102.27	100.25	102.18	7,407,682	+0.36(+0.35%)
Nov 16, 2021	102.53	102.60	101.56	101.82	5,205,313	-0.60(-0.59%)
Nov 15, 2021	101.84	102.45	101.55	102.42	5,400,496	+0.60(+0.59%)
Nov 12, 2021	102.04	102.09	101.44	101.82	4,677,870	+0.05(+0.05%)
Nov 11, 2021	101.69	101.84	101.05	101.77	2,974,307	+0.21(+0.21%)
Nov 10, 2021	101.84		101.51	101.56	5,231,838	-0.46(-0.45%)
Nov 09, 2021	102.01	102.22	101.72	102.02	3,695,205	+0.22(+0.22%)
Nov 08, 2021	102.25	102.25	101.10	101.80	4,591,879	-0.20(-0.20%)
Nov 05, 2021	102.31	103.14	101.72	102.00	6,574,137	+0.48(+0.47%)
Nov 04, 2021	102.53	102.89	101.18	101.52	5,362,322	-0.90(-0.88%)
Nov 03, 2021	102.26	102.71	101.66	102.42	5,160,370	+0.20(+0.20%)
Nov 02, 2021	102.25	102.64	101.45	102.22	6,663,144	+0.40(+0.39%)

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.