Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	80.04			80.16	3,206,110	-0.33(-0.40%)
Jan 28, 2022	79.93	80.69	79.84	80.48	3,205,424	+0.01(+0.01%)
Jan 27, 2022	80.09	80.62	80.09	80.47	3,218,436	+1.30(+1.65%)
Jan 26, 2022	80.08	80.22	79.13	79.17	13,071,288	-0.87(-1.08%)
Jan 25, 2022	80.48	80.82	79.85	80.04	2,108,762	-0.14(-0.17%)
Jan 24, 2022	81.12	81.18	80.16	80.18	3,353,793	-0.61(-0.76%)
Jan 21, 2022	80.66	81.04	80.28	80.79	3,005,148	+0.89(+1.12%)
Jan 20, 2022	79.59	79.91	79.46	79.90	1,676,346	+0.45(+0.56%)
Jan 19, 2022	79.13	79.77	79.02	79.45	4,239,416	+0.53(+0.67%)
Jan 18, 2022	79.37	79.55	78.87	78.92	3,009,211	-1.07(-1.34%)
Jan 14, 2022				79.99	0	-1.16(-1.43%)
Jan 13, 2022	80.66	81.20	80.50	81.15	2,832,241	+0.66(+0.82%)
Jan 12, 2022	80.95	80.99	80.46	80.49	2,223,685	-0.25(-0.31%)
Jan 11, 2022	80.40	80.77	80.30	80.74	3,927,176	+0.42(+0.52%)
Jan 10, 2022	79.82	80.38	79.65	80.32	2,614,620	+0.17(+0.21%)
Jan 07, 2022	80.63	80.65	79.77	80.16	3,624,587	-0.56(-0.69%)
Jan 06, 2022	80.35	80.77	80.18	80.72	3,873,489	+0.14(+0.17%)
Jan 05, 2022	81.18	81.18	80.44	80.58	2,950,759	-0.38(-0.47%)
Jan 04, 2022	80.91	81.18	80.45	80.96	7,037,070	-0.35(-0.43%)
Jan 03, 2022	82.35	82.63	81.31	81.31	3,896,334	-1.93(-2.31%)
Dec 31, 2021	83.10	83.74	82.89	83.24	3,351,795	+0.07(+0.09%)
Dec 30, 2021	82.82	83.16	82.37	83.16	1,743,867	+0.70(+0.85%)
Dec 29, 2021	82.64	82.82	82.34	82.47	2,004,023	-0.90(-1.08%)
Dec 28, 2021	84.02	84.11	83.21	83.37	1,306,033	-0.28(-0.33%)
Dec 27, 2021	83.44	83.72	83.38	83.65	1,213,020	+0.15(+0.18%)
Dec 23, 2021	84.05	84.05	83.23	83.50	1,510,628	-0.65(-0.78%)
Dec 22, 2021	84.13	84.16	83.73	84.15	1,376,314	+0.36(+0.43%)
Dec 21, 2021	83.26	83.83	82.98	83.79	2,242,424	-0.32(-0.38%)
Dec 20, 2021	84.65	84.78	84.02	84.11	3,346,695	-0.54(-0.64%)
Dec 17, 2021	84.40	84.78	84.35	84.64	3,113,805	+0.86(+1.02%)
Dec 16, 2021	83.67	84.23	83.62	83.79	3,330,527	+0.06(+0.08%)
Dec 15, 2021	83.93	84.54	83.69	83.72	3,573,706	-0.74(-0.88%)
Dec 14, 2021	84.35	84.62	83.80	84.47	2,063,617	-0.22(-0.26%)
Dec 13, 2021	84.33	84.81	84.31	84.69	1,694,201	+1.12(+1.33%)
Dec 10, 2021	84.11	84.28	83.56	83.58	1,861,165	-0.18(-0.21%)
Dec 09, 2021	83.78	84.04	83.33	83.75	5,289,841	+0.47(+0.57%)
Dec 08, 2021	84.27	84.28	83.26	83.28	3,476,517	-1.25(-1.47%)
Dec 07, 2021	84.91	85.32	84.47	84.52	2,528,610	-0.61(-0.72%)
Dec 06, 2021	86.12	86.26	85.02	85.14	4,282,996	-1.09(-1.26%)
Dec 03, 2021	84.87	86.68	84.70	86.23	4,452,960	+0.92(+1.08%)
Dec 02, 2021	85.55	85.57	84.80	85.30	2,950,852	+0.06(+0.07%)
Dec 01, 2021	84.29	85.28	83.93	85.25	4,330,940	+0.39(+0.46%)
Nov 30, 2021	84.39	85.02	84.38	84.86	6,321,782	+1.27(+1.52%)
Nov 29, 2021	83.06	83.77	82.98	83.58	2,686,923	-0.62(-0.74%)
Nov 26, 2021	83.37	84.34	83.28	84.21	3,149,861	+1.92(+2.33%)
Nov 24, 2021	81.29	82.28	81.23	82.28	1,997,429	+1.16(+1.43%)
Nov 23, 2021	81.83	81.92	81.09	81.12	2,371,111	-1.10(-1.33%)
Nov 22, 2021	82.64	82.77	81.96	82.22	2,038,486	-0.93(-1.12%)
Nov 19, 2021	82.80	83.30	82.77	83.15	1,924,877	+0.81(+0.98%)
Nov 18, 2021	81.93	82.36	81.89	82.34	2,164,360	+0.30(+0.36%)
Nov 17, 2021	81.15	82.06	81.12	82.04	2,434,572	+0.61(+0.75%)
Nov 16, 2021	81.77	82.12	81.32	81.43	1,921,448	-0.22(-0.27%)
Nov 15, 2021	82.44	82.47	81.51	81.65	2,259,992	-0.99(-1.20%)
Nov 12, 2021	82.97	83.25	82.34	82.65	1,805,652	-0.30(-0.36%)
Nov 11, 2021	83.20	83.30	82.89	82.94	503,002	-0.13(-0.16%)
Nov 10, 2021	84.48			83.07	2,627,062	-1.47(-1.73%)
Nov 09, 2021	84.44	84.94	84.36	84.54	1,890,719	+0.98(+1.18%)
Nov 08, 2021	83.55	83.68	83.32	83.56	1,278,774	-0.16(-0.19%)
Nov 05, 2021	83.31	83.90	83.13	83.71	1,529,167	+1.13(+1.37%)
Nov 04, 2021	81.92	82.73	81.92	82.58	1,598,065	+0.83(+1.01%)
Nov 03, 2021	82.96	83.01	81.76	81.76	2,937,264	-0.77(-0.93%)
Nov 02, 2021	82.21	82.80	82.21	82.53	1,867,120	+0.39(+0.47%)

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.