Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	128.40		127.66	128.48	1,833,051	-0.66(-0.51%)
Jan 28, 2022	124.62	129.24	123.91	129.14	1,713,304	+4.38(+3.51%)
Jan 27, 2022	123.42	126.38	123.01	124.76	1,865,880	+2.40(+1.96%)
Jan 26, 2022	124.81	125.10	121.64	122.36	1,454,180	-0.29(-0.24%)
Jan 25, 2022	121.50	124.49	120.45	122.65	3,060,098	-2.54(-2.03%)
Jan 24, 2022	121.00	125.49	120.50	125.19	2,536,195	+1.45(+1.17%)
Jan 21, 2022	125.58	126.50	123.42	123.74	2,120,369	-1.22(-0.98%)
Jan 20, 2022	125.00	127.16	124.80	124.96	1,424,338	+0.75(+0.60%)
Jan 19, 2022	126.00	128.54	124.08	124.21	2,779,444	-0.50(-0.40%)
Jan 18, 2022	125.05	126.96	124.00	124.71	2,866,973	-0.47(-0.38%)
Jan 14, 2022				125.18	0	+1.78(+1.44%)
Jan 13, 2022	124.77	124.77	121.88	123.40	1,276,629	+0.50(+0.41%)
Jan 12, 2022	124.35	125.75	122.24	122.90	1,348,816	-1.36(-1.09%)
Jan 11, 2022	123.08	124.82	122.81	124.26	3,160,565	+1.72(+1.40%)
Jan 10, 2022	120.86	122.60	119.21	122.54	1,906,157	+2.08(+1.73%)
Jan 07, 2022	119.81	121.12	118.92	120.46	1,654,561	+0.34(+0.28%)
Jan 06, 2022	120.25	122.50	119.56	120.12	1,690,816	-0.86(-0.71%)
Jan 05, 2022	120.13	124.65	120.06	120.98	3,193,231	+0.48(+0.40%)
Jan 04, 2022	118.56	121.27	118.56	120.50	2,276,680	+2.30(+1.95%)
Jan 03, 2022	116.00	118.73	115.03	118.20	1,512,898	+2.32(+2.00%)
Dec 31, 2021	117.00	117.99	115.82	115.88	1,080,468	-1.38(-1.18%)
Dec 30, 2021	118.40	118.48	117.21	117.26	977,559	-0.62(-0.53%)
Dec 29, 2021	117.55	118.39	117.32	117.88	988,245	+0.40(+0.34%)
Dec 28, 2021	116.44	118.15	116.32	117.48	1,459,644	+1.20(+1.03%)
Dec 27, 2021	116.87	118.19	115.97	116.28	973,977	-0.61(-0.52%)
Dec 23, 2021	115.45	117.70	115.26	116.89	2,156,575	+1.49(+1.29%)
Dec 22, 2021	116.25	117.42	114.25	115.40	3,036,722	-0.48(-0.41%)
Dec 21, 2021	116.06	116.89	115.21	115.88	1,985,020	+0.89(+0.77%)
Dec 20, 2021	113.50	115.49	113.40	114.99	2,019,803	+0.20(+0.17%)
Dec 17, 2021	113.69	116.31	113.69	114.79	4,700,934	+0.37(+0.32%)
Dec 16, 2021	114.37	116.22	113.75	114.42	2,992,568	+1.13(+1.00%)
Dec 15, 2021	110.71	114.02	110.32	113.29	2,588,413	+2.85(+2.58%)
Dec 14, 2021	111.32	112.11	108.80	110.44	2,154,192	-1.44(-1.29%)
Dec 13, 2021	112.71	114.00	111.78	111.88	2,048,970	-1.22(-1.08%)
Dec 10, 2021	113.41	114.19	111.85	113.10	2,209,324	+0.32(+0.28%)
Dec 09, 2021	115.09	115.44	112.34	112.78	2,922,478	-2.00(-1.74%)
Dec 08, 2021	114.14	115.20	112.63	114.78	3,565,668	-1.87(-1.60%)
Dec 07, 2021	117.54	119.67	116.34	116.65	3,133,069	+1.07(+0.93%)
Dec 06, 2021	115.85	117.73	112.48	115.58	3,160,674	-3.28(-2.76%)
Dec 03, 2021	118.08	119.47	116.55	118.86	3,839,637	+1.52(+1.30%)
Dec 02, 2021	113.87	118.32	113.87	117.34	2,790,307	+3.34(+2.93%)
Dec 01, 2021	118.01	119.19	113.94	114.00	2,559,002	-2.74(-2.35%)
Nov 30, 2021	120.58	120.93	115.23	116.74	4,972,524	-3.64(-3.02%)
Nov 29, 2021	121.16	121.74	119.36	120.38	2,705,266	-1.52(-1.25%)
Nov 26, 2021	117.10	123.13	117.07	121.90	2,275,867	+3.20(+2.70%)
Nov 24, 2021	119.71	122.19	117.05	118.70	3,951,998	+2.22(+1.91%)
Nov 23, 2021	117.50	117.90	114.01	116.48	4,778,514	-2.21(-1.86%)
Nov 22, 2021	122.23	123.21	118.38	118.69	5,099,515	-1.86(-1.54%)
Nov 19, 2021	120.49	121.47	119.51	120.55	2,721,364	+0.24(+0.20%)
Nov 18, 2021	123.39	120.74	120.05	120.31	3,080,911	-2.99(-2.42%)
Nov 17, 2021	125.12	126.28	122.65	123.30	2,019,743	-1.64(-1.31%)
Nov 16, 2021	126.04	126.29	124.89	124.94	1,916,961	+0.28(+0.22%)
Nov 15, 2021	125.00	125.98	123.95	124.66	3,011,595	-0.88(-0.70%)
Nov 12, 2021	124.70	126.97	124.27	125.54	2,876,477	+1.36(+1.10%)
Nov 11, 2021	125.83	127.05	123.76	124.18	3,935,720	-0.77(-0.62%)
Nov 10, 2021	128.02		124.27	124.95	3,776,021	-4.00(-3.10%)
Nov 09, 2021	128.89	130.50	127.70	128.95	2,554,834	+0.54(+0.42%)
Nov 08, 2021	125.00	128.79	124.61	128.41	3,187,994	+3.86(+3.10%)
Nov 05, 2021	129.56	130.21	124.08	124.55	4,560,116	-3.72(-2.90%)
Nov 04, 2021	134.40	136.00	128.20	128.27	3,345,824	-3.41(-2.59%)
Nov 03, 2021	134.50	136.27	128.72	131.68	4,957,259	-3.19(-2.37%)
Nov 02, 2021	125.59	136.06	125.40	134.87	11,098,842	+9.82(+7.85%)

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.