Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	116.16	118.57		118.44	672,544	+1.47(+1.25%)
Jan 28, 2022	115.60	117.01	113.57	116.98	792,784	+0.67(+0.58%)
Jan 27, 2022	117.45	119.06	115.18	116.30	725,622	+0.12(+0.10%)
Jan 26, 2022	117.25	119.94	115.49	116.19	990,234	-0.28(-0.24%)
Jan 25, 2022	116.96	117.33	114.60	116.47	713,056	-2.77(-2.32%)
Jan 24, 2022	115.07	119.71	114.17	119.24	1,164,747	+2.19(+1.87%)
Jan 21, 2022	116.68	118.34	115.47	117.05	652,251	+0.51(+0.44%)
Jan 20, 2022	118.96	120.31	116.37	116.53	613,310	-2.10(-1.77%)
Jan 19, 2022	120.01	120.84	118.45	118.64	598,554	-0.93(-0.78%)
Jan 18, 2022	118.95	120.17	117.86	119.56	658,442	-0.55(-0.46%)
Jan 14, 2022				120.11	0	-1.60(-1.32%)
Jan 13, 2022	123.66	125.39	121.47	121.72	466,081	-1.41(-1.14%)
Jan 12, 2022	123.93	124.85	122.68	123.13	550,233	-0.03(-0.02%)
Jan 11, 2022	121.23	123.34	119.92	123.16	568,341	+2.43(+2.01%)
Jan 10, 2022	121.20	121.64	118.05	120.72	930,621	-1.49(-1.22%)
Jan 07, 2022	123.27	124.31	122.01	122.21	868,533	-1.39(-1.12%)
Jan 06, 2022	124.83	125.20	123.38	123.60	494,002	-1.20(-0.96%)
Jan 05, 2022	128.11	128.86	124.71	124.80	647,206	-2.98(-2.33%)
Jan 04, 2022	125.81	128.20	125.76	127.78	473,555	+2.93(+2.35%)
Jan 03, 2022	127.56	127.68	123.32	124.84	630,889	-2.97(-2.33%)
Dec 31, 2021	126.46	128.40	126.46	127.82	290,516	+0.85(+0.67%)
Dec 30, 2021	128.26	128.41	126.78	126.97	373,177	-0.78(-0.61%)
Dec 29, 2021	126.47	127.95	126.47	127.75	331,306	+1.27(+1.00%)
Dec 28, 2021	124.93	126.67	124.93	126.48	294,535	+1.43(+1.14%)
Dec 27, 2021	123.51	125.11	122.85	125.06	551,817	+2.22(+1.81%)
Dec 23, 2021	122.21	123.51	122.21	122.84	377,241	+0.99(+0.82%)
Dec 22, 2021	121.83	123.03	121.59	121.84	339,015	-0.11(-0.09%)
Dec 21, 2021	121.00	122.46	120.46	121.95	444,463	+2.04(+1.70%)
Dec 20, 2021	121.67	122.09	118.70	119.91	589,429	-3.51(-2.85%)
Dec 17, 2021	127.42	127.42	123.25	123.42	1,101,587	-3.25(-2.57%)
Dec 16, 2021	126.22	127.41	125.36	126.68	620,650	+1.21(+0.97%)
Dec 15, 2021	124.99	125.62	123.23	125.47	691,777	+0.70(+0.56%)
Dec 14, 2021	124.94	126.38	123.92	124.76	457,502	-0.80(-0.64%)
Dec 13, 2021	126.47	126.47	124.66	125.56	427,742	-0.58(-0.46%)
Dec 10, 2021	126.35	127.15	125.22	126.14	408,123	+0.16(+0.13%)
Dec 09, 2021	127.08	127.45	125.95	125.97	412,450	-1.53(-1.20%)
Dec 08, 2021	122.75	127.64	122.75	127.50	795,728	+0.71(+0.56%)
Dec 07, 2021	127.34	128.72	126.00	126.79	548,778	+0.14(+0.11%)
Dec 06, 2021	125.73	128.13	124.28	126.66	888,114	+2.29(+1.84%)
Dec 03, 2021	124.14	125.10	122.81	124.37	726,740	+0.76(+0.62%)
Dec 02, 2021	118.88	123.92	118.88	123.61	935,554	+5.43(+4.59%)
Dec 01, 2021	120.79	123.61	118.16	118.18	785,897	-0.82(-0.69%)
Nov 30, 2021	122.93	122.93	118.60	119.00	1,470,491	-4.85(-3.92%)
Nov 29, 2021	126.24	126.87	123.79	123.85	571,808	-0.66(-0.53%)
Nov 26, 2021	124.98	126.67	123.37	124.51	365,198	-2.55(-2.01%)
Nov 24, 2021	126.33	127.74	125.42	127.06	323,885	-0.02(-0.02%)
Nov 23, 2021	127.27	127.94	125.64	127.08	491,954	-0.52(-0.41%)
Nov 22, 2021	128.96	129.29	127.53	127.60	408,781	-1.18(-0.91%)
Nov 19, 2021	130.13	131.53	128.72	128.78	484,644	-1.09(-0.84%)
Nov 18, 2021	131.81	130.16	129.49	129.86	455,501	-1.48(-1.13%)
Nov 17, 2021	130.18	131.62	129.61	131.34	530,542	+0.78(+0.60%)
Nov 16, 2021	128.84	131.42	128.76	130.57	450,386	+1.56(+1.21%)
Nov 15, 2021	130.49	130.59	128.60	129.01	403,131	-1.10(-0.84%)
Nov 12, 2021	128.25	130.61	128.03	130.10	565,786	+2.67(+2.09%)
Nov 11, 2021	127.65	128.49	126.71	127.44	349,302	-0.21(-0.17%)
Nov 10, 2021	127.23			127.65	501,946	-0.33(-0.26%)
Nov 09, 2021	126.67	128.17	126.21	127.98	430,352	+0.92(+0.72%)
Nov 08, 2021	127.46	128.46	126.26	127.06	927,329	+0.59(+0.46%)
Nov 05, 2021	127.01	127.68	126.12	126.47	539,395	+0.32(+0.25%)
Nov 04, 2021	125.43	127.00	125.43	126.16	473,548	+1.63(+1.31%)
Nov 03, 2021	125.61	127.37	124.14	124.53	1,237,301	-1.74(-1.38%)
Nov 02, 2021	125.47	126.87	125.25	126.27	761,069	+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.