Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	78.58	80.22		80.16	7,663,734	+1.17(+1.48%)
Jan 28, 2022	78.20	79.02	77.11	79.00	11,596,910	+0.46(+0.58%)
Jan 27, 2022	79.14	80.18	77.80	78.54	12,206,934	+0.27(+0.34%)
Jan 26, 2022	79.74	80.40	77.51	78.27	14,179,590	-0.83(-1.04%)
Jan 25, 2022	78.63	79.61	77.26	79.10	15,439,381	-0.72(-0.90%)
Jan 24, 2022	78.27	80.03	76.80	79.82	22,362,216	+0.05(+0.06%)
Jan 21, 2022	81.28	81.59	79.51	79.77	17,141,400	-1.99(-2.44%)
Jan 20, 2022	83.18	83.80	81.67	81.77	9,030,657	-1.21(-1.45%)
Jan 19, 2022	83.80	84.01	82.93	82.97	7,812,854	-0.21(-0.25%)
Jan 18, 2022	83.38	83.52	82.54	83.18	8,207,504	-1.11(-1.32%)
Jan 14, 2022				84.29	0	-0.72(-0.85%)
Jan 13, 2022	85.55	85.99	84.80	85.01	6,317,123	-0.66(-0.78%)
Jan 12, 2022	85.54	85.86	84.82	85.68	5,390,488	+0.85(+1.01%)
Jan 11, 2022	84.03	84.85	83.31	84.82	7,178,845	+0.92(+1.10%)
Jan 10, 2022	84.31	84.51	83.10	83.90	8,858,762	-0.86(-1.02%)
Jan 07, 2022	84.95	85.09	84.40	84.77	8,714,194	-0.08(-0.09%)
Jan 06, 2022	86.12	86.12	84.72	84.84	9,412,072	-1.08(-1.26%)
Jan 05, 2022	86.38	87.62	85.90	85.92	11,194,001	-0.01(-0.01%)
Jan 04, 2022	85.14	86.26	85.10	85.93	10,501,850	+1.04(+1.23%)
Jan 03, 2022	86.11	86.21	84.69	84.89	7,947,734	-1.12(-1.30%)
Dec 31, 2021	85.48	86.23	85.46	86.01	3,401,550	+0.38(+0.44%)
Dec 30, 2021	85.96	86.46	85.56	85.63	3,338,704	-0.30(-0.35%)
Dec 29, 2021	85.51	86.09	85.43	85.93	2,714,693	+0.35(+0.41%)
Dec 28, 2021	85.05	85.67	85.03	85.58	4,496,796	+0.49(+0.58%)
Dec 27, 2021	84.09	85.10	83.97	85.09	2,590,766	+1.26(+1.51%)
Dec 23, 2021	83.12	84.10	83.03	83.83	3,027,081	+0.84(+1.01%)
Dec 22, 2021	82.24	83.06	82.14	82.99	3,259,815	+0.66(+0.80%)
Dec 21, 2021	81.90	82.66	81.83	82.34	4,772,650	+1.03(+1.26%)
Dec 20, 2021	81.62	81.66	80.28	81.31	7,456,234	-1.48(-1.79%)
Dec 17, 2021	83.54	83.78	82.73	82.79	8,293,433	-1.05(-1.25%)
Dec 16, 2021	83.56	84.38	83.49	83.84	6,919,219	+0.85(+1.02%)
Dec 15, 2021	82.46	83.09	81.56	82.99	7,741,518	+0.18(+0.22%)
Dec 14, 2021	82.83	83.51	82.58	82.81	4,803,630	-0.09(-0.10%)
Dec 13, 2021	83.35	83.54	82.62	82.89	4,979,960	-0.50(-0.60%)
Dec 10, 2021	83.52	83.72	82.85	83.39	5,074,447	+0.51(+0.62%)
Dec 09, 2021	82.72	83.28	82.55	82.89	3,494,906	-0.46(-0.56%)
Dec 08, 2021	83.28	83.53	82.87	83.35	4,879,251	+0.35(+0.42%)
Dec 07, 2021	82.70	83.52	82.69	83.00	6,031,622	+1.25(+1.52%)
Dec 06, 2021	81.38	82.39	81.09	81.75	8,600,760	+1.18(+1.47%)
Dec 03, 2021	80.88	81.75	79.85	80.57	10,576,188	-0.18(-0.22%)
Dec 02, 2021	79.40	81.08	79.25	80.75	9,506,435	+1.62(+2.04%)
Dec 01, 2021	81.21	81.91	79.10	79.14	11,904,124	-0.81(-1.02%)
Nov 30, 2021	81.56	81.77	79.80	79.95	12,707,656	-2.03(-2.48%)
Nov 29, 2021	82.22	82.40	81.44	81.98	6,501,349	+0.38(+0.46%)
Nov 26, 2021	81.14	81.99	80.72	81.60	7,525,558	-1.43(-1.72%)
Nov 24, 2021	83.18	83.37	82.84	83.03	5,487,446	-0.59(-0.71%)
Nov 23, 2021	83.56	84.22	83.20	83.62	8,063,671	+0.09(+0.10%)
Nov 22, 2021	83.44	84.43	83.40	83.54	7,083,360	+0.13(+0.16%)
Nov 19, 2021	83.26	83.91	83.13	83.40	5,519,982	-0.15(-0.18%)
Nov 18, 2021	83.98	83.63	83.48	83.56	5,500,108	-0.36(-0.43%)
Nov 17, 2021	84.34	84.56	83.84	83.91	5,589,839	-0.56(-0.66%)
Nov 16, 2021	84.75	84.99	84.42	84.47	4,628,406	-0.24(-0.28%)
Nov 15, 2021	85.12	85.16	84.41	84.71	4,567,770	-0.39(-0.46%)
Nov 12, 2021	84.69	85.14	84.49	85.09	4,645,424	+0.63(+0.75%)
Nov 11, 2021	84.17	84.81	83.99	84.46	4,618,777	+0.67(+0.80%)
Nov 10, 2021	84.28			83.79	6,858,935	-0.58(-0.68%)
Nov 09, 2021	84.01	84.37	83.67	84.37	8,347,758	+0.39(+0.46%)
Nov 08, 2021	83.85	84.27	83.69	83.98	5,658,777	+1.04(+1.25%)
Nov 05, 2021	82.51	83.17	82.42	82.94	6,172,269	+0.64(+0.78%)
Nov 04, 2021	82.47	82.65	81.95	82.30	5,332,803	-0.05(-0.06%)
Nov 03, 2021	81.64	82.70	81.42	82.35	10,157,896	+0.85(+1.04%)
Nov 02, 2021	80.79	81.66	80.64	81.50	7,025,863	+0.92(+1.14%)

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.