Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	104.46	107.64		107.56	1,472,822	+2.82(+2.69%)
Jan 28, 2022	106.41	106.42	102.17	104.74	1,787,800	-0.67(-0.64%)
Jan 27, 2022	106.72	108.00	104.57	105.41	1,715,058	-0.11(-0.11%)
Jan 26, 2022	105.26	107.88	104.30	105.53	1,201,268	+1.06(+1.02%)
Jan 25, 2022	102.94	105.71	102.15	104.46	1,465,267	+0.11(+0.11%)
Jan 24, 2022	102.29	104.60	100.55	104.35	1,963,336	+0.84(+0.81%)
Jan 21, 2022	102.80	104.31	102.18	103.51	1,248,526	+0.11(+0.11%)
Jan 20, 2022	105.22	105.48	101.96	103.40	2,071,231	-1.77(-1.68%)
Jan 19, 2022	106.61	106.87	105.11	105.17	1,456,989	-1.25(-1.18%)
Jan 18, 2022	108.11	108.52	105.30	106.42	909,883	-2.20(-2.03%)
Jan 14, 2022				108.62	0	+1.93(+1.81%)
Jan 13, 2022	105.75	107.71	105.75	106.69	691,651	+1.22(+1.15%)
Jan 12, 2022	105.21	106.61	104.25	105.48	846,451	+0.87(+0.83%)
Jan 11, 2022	105.16	105.41	102.94	104.61	1,035,268	-0.19(-0.18%)
Jan 10, 2022	103.50	104.95	101.80	104.80	1,235,793	+0.33(+0.32%)
Jan 07, 2022	106.21	106.27	102.49	104.46	1,576,706	-2.89(-2.69%)
Jan 06, 2022	106.78	108.06	106.05	107.35	811,640	+0.99(+0.93%)
Jan 05, 2022	106.21	107.76	105.50	106.36	1,117,961	-0.14(-0.13%)
Jan 04, 2022	104.68	106.52	104.68	106.50	861,531	+2.56(+2.47%)
Jan 03, 2022	106.01	106.89	103.54	103.94	459,715	-1.97(-1.86%)
Dec 31, 2021	105.51	106.34	105.17	105.91	362,622	+0.14(+0.14%)
Dec 30, 2021	106.56	107.07	105.70	105.76	369,527	-0.80(-0.75%)
Dec 29, 2021	105.83	106.81	105.83	106.56	282,585	+0.61(+0.57%)
Dec 28, 2021	105.83	106.61	105.58	105.95	240,907	+0.08(+0.08%)
Dec 27, 2021	103.87	106.00	103.80	105.87	247,877	+2.16(+2.08%)
Dec 23, 2021	102.83	104.08	102.83	103.71	334,189	+0.97(+0.94%)
Dec 22, 2021	102.19	102.78	101.67	102.74	424,499	+0.45(+0.44%)
Dec 21, 2021	101.46	102.74	100.73	102.30	667,683	+1.61(+1.59%)
Dec 20, 2021	100.05	100.89	98.72	100.69	860,435	-0.46(-0.45%)
Dec 17, 2021	101.42	101.98	100.12	101.15	1,470,720	-1.07(-1.05%)
Dec 16, 2021	103.59	104.67	101.68	102.22	686,809	-0.86(-0.84%)
Dec 15, 2021	101.57	103.19	101.03	103.09	961,662	+1.96(+1.93%)
Dec 14, 2021	101.97	103.19	100.35	101.13	1,031,166	-1.01(-0.99%)
Dec 13, 2021	104.04	104.31	101.55	102.14	841,710	-1.90(-1.83%)
Dec 10, 2021	103.23	104.32	102.15	104.04	1,219,366	+1.44(+1.41%)
Dec 09, 2021	104.03	104.73	102.56	102.59	791,417	-1.78(-1.70%)
Dec 08, 2021	104.28	104.76	103.27	104.37	678,442	+0.61(+0.58%)
Dec 07, 2021	103.42	104.28	102.87	103.76	819,440	+1.60(+1.57%)
Dec 06, 2021	103.38	103.74	101.71	102.16	1,187,758	-0.08(-0.07%)
Dec 03, 2021	106.20	106.52	101.22	102.23	1,152,925	-3.53(-3.34%)
Dec 02, 2021	102.87	106.19	102.57	105.76	2,323,976	+3.18(+3.10%)
Dec 01, 2021	107.59	107.67	102.58	102.58	1,046,359	-2.99(-2.83%)
Nov 30, 2021	107.90	108.29	104.60	105.57	2,198,155	-3.41(-3.13%)
Nov 29, 2021	110.28	110.43	107.91	108.98	640,744	+0.18(+0.17%)
Nov 26, 2021	109.93	111.00	108.04	108.80	505,425	-3.17(-2.83%)
Nov 24, 2021	111.38	112.33	110.88	111.97	1,041,273	+0.34(+0.31%)
Nov 23, 2021	111.23	111.64	109.83	111.63	666,058	-0.06(-0.05%)
Nov 22, 2021	111.81	112.53	111.09	111.69	552,128	+0.24(+0.21%)
Nov 19, 2021	110.70	112.56	110.70	111.45	858,455	+0.62(+0.56%)
Nov 18, 2021	110.73	111.23	110.57	110.83	538,835	+0.65(+0.59%)
Nov 17, 2021	110.83	111.23	109.40	110.18	631,182	-1.27(-1.14%)
Nov 16, 2021	110.08	112.79	110.08	111.44	754,119	+1.13(+1.02%)
Nov 15, 2021	110.99	110.99	109.61	110.32	380,112	-0.31(-0.28%)
Nov 12, 2021	111.36	111.61	110.50	110.63	418,999	-0.68(-0.61%)
Nov 11, 2021	110.00	111.35	109.65	111.31	563,761	+1.30(+1.18%)
Nov 10, 2021	110.75			110.02	647,945	-1.16(-1.04%)
Nov 09, 2021	111.75	113.19	110.98	111.17	635,475	-0.83(-0.74%)
Nov 08, 2021	113.06	113.36	111.11	112.00	631,207	-0.42(-0.37%)
Nov 05, 2021	113.70	114.38	111.48	112.42	704,509	-0.77(-0.68%)
Nov 04, 2021	110.86	113.60	110.79	113.19	1,087,176	+2.87(+2.60%)
Nov 03, 2021	108.07	110.35	107.85	110.32	916,659	+1.70(+1.57%)
Nov 02, 2021	108.34	108.86	107.41	108.61	636,939	+0.48(+0.45%)

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.