Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	103.72	105.93	103.10	105.55	3,485	+1.80(+1.74%)
Jan 28, 2022	103.10	103.75	100.43	103.75	1,293	-1.85(-1.75%)
Jan 27, 2022	105.05	106.25	103.00	105.60	2,691	-2.46(-2.28%)
Jan 26, 2022	106.36	108.89	104.91	108.06	2,972	+5.31(+5.17%)
Jan 25, 2022	102.36	104.75	101.50	102.75	3,204	-6.15(-5.65%)
Jan 24, 2022	106.23	108.90	105.50	108.90	5,779	-3.49(-3.10%)
Jan 21, 2022	112.99	113.13	110.25	112.39	1,563	-3.61(-3.11%)
Jan 20, 2022	116.92	117.42	115.05	116.00	3,462	+3.20(+2.83%)
Jan 19, 2022	112.82	112.97	111.56	112.80	1,877	+1.90(+1.71%)
Jan 18, 2022	108.88	111.25	108.88	110.90	9,552	-0.05(-0.05%)
Jan 14, 2022				110.95	0	-4.19(-3.63%)
Jan 13, 2022	116.06	116.06	113.40	115.14	3,885	+2.18(+1.93%)
Jan 12, 2022	112.85	114.25	112.63	112.96	261	+1.64(+1.48%)
Jan 11, 2022	113.00	113.19	111.14	111.31	2,042	-2.91(-2.55%)
Jan 10, 2022	115.02	115.02	111.10	114.23	8,228	+3.32(+2.99%)
Jan 07, 2022	112.44	112.46	110.91	110.91	3,854	-5.57(-4.78%)
Jan 06, 2022	115.30	116.67	114.61	116.48	5,783	-6.52(-5.30%)
Jan 05, 2022	122.94	123.60	121.24	123.00	1,602	-2.18(-1.74%)
Jan 04, 2022	126.27	126.28	124.28	125.18	771	-3.76(-2.91%)
Jan 03, 2022	130.48	130.63	128.94	128.94	5,422	+3.25(+2.59%)
Dec 31, 2021	124.46	130.61	124.46	125.69	1,268	-0.59(-0.47%)
Dec 30, 2021	128.42	128.42	126.28	126.28	2,043	+0.31(+0.25%)
Dec 29, 2021	126.82	127.81	125.97	125.97	2,240	-0.69(-0.54%)
Dec 28, 2021	127.48	127.48	125.59	126.66	1,824	-0.45(-0.35%)
Dec 27, 2021	128.33	128.33	125.44	127.10	7,618	-1.03(-0.80%)
Dec 23, 2021	128.67	129.90	127.79	128.13	3,009	-1.15(-0.89%)
Dec 22, 2021	128.28	129.28	126.72	129.28	2,323	-0.35(-0.27%)
Dec 21, 2021	126.70	129.63	123.70	129.63	4,312	+5.06(+4.06%)
Dec 20, 2021	125.06	126.50	124.17	124.57	4,092	-0.92(-0.74%)
Dec 17, 2021	123.56	125.73	123.45	125.49	4,492	+0.55(+0.44%)
Dec 16, 2021	127.37	127.40	124.94	124.94	2,624	+1.78(+1.45%)
Dec 15, 2021	121.85	124.28	120.00	123.16	2,323	+0.57(+0.47%)
Dec 14, 2021	123.00	123.00	121.14	122.59	7,898	-1.48(-1.20%)
Dec 13, 2021	124.84	125.70	121.30	124.07	5,930	-0.67(-0.54%)
Dec 10, 2021	125.72	126.09	124.31	124.74	5,037	-2.84(-2.23%)
Dec 09, 2021	127.34	128.65	126.28	127.59	2,966	+0.04(+0.03%)
Dec 08, 2021	127.41	129.00	126.04	127.55	5,590	-0.91(-0.71%)
Dec 07, 2021	125.79	128.46	125.79	128.46	2,990	+5.53(+4.50%)
Dec 06, 2021	123.23	124.93	122.78	122.93	7,518	+1.36(+1.12%)
Dec 03, 2021	122.22	123.71	119.55	121.57	3,939	-3.26(-2.61%)
Dec 02, 2021	125.74	126.69	123.00	124.83	3,822	-2.99(-2.34%)
Dec 01, 2021	128.86	130.47	126.50	127.82	4,032	+0.09(+0.07%)
Nov 30, 2021	130.98	130.98	126.70	127.73	2,062	-0.91(-0.71%)
Nov 29, 2021	129.16	129.36	126.93	128.64	2,967	-3.56(-2.69%)
Nov 26, 2021	132.29	132.29	130.00	132.20	2,272	+6.35(+5.05%)
Nov 24, 2021	126.56	126.56	124.28	125.85	3,688	-0.38(-0.30%)
Nov 23, 2021	126.35	126.40	125.10	126.23	4,688	-1.45(-1.14%)
Nov 22, 2021	128.56	129.80	125.83	127.68	3,984	-0.50(-0.39%)
Nov 19, 2021	128.47	129.76	127.75	128.18	2,744	-2.82(-2.16%)
Nov 18, 2021	131.80	131.77	130.75	131.00	873	-1.27(-0.96%)
Nov 17, 2021	133.50	133.56	131.78	132.28	1,228	-2.62(-1.95%)
Nov 16, 2021	136.32	136.56	133.50	134.90	3,385	-1.68(-1.23%)
Nov 15, 2021	137.73	137.73	135.40	136.58	1,382	-2.26(-1.63%)
Nov 12, 2021	137.50	139.00	137.50	138.84	1,099	+1.78(+1.30%)
Nov 11, 2021	137.25	137.25	135.23	137.07	1,881	+1.88(+1.39%)
Nov 10, 2021	135.70			135.19	4,140	-1.81(-1.32%)
Nov 09, 2021	136.81	137.91	135.25	137.00	700	+0.94(+0.69%)
Nov 08, 2021	135.52	137.54	135.28	136.06	2,128	+0.94(+0.70%)
Nov 05, 2021	134.63	137.21	134.63	135.12	1,649	-0.69(-0.51%)
Nov 04, 2021	137.72	137.72	135.57	135.82	2,296	-3.98(-2.85%)
Nov 03, 2021	138.10	139.80	133.50	139.80	1,685	-4.98(-3.44%)
Nov 02, 2021	144.36	144.81	142.25	144.78	1,550	-1.22(-0.83%)

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.