Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.47	105.46		105.46	189,576	+3.92(+3.86%)
Jan 28, 2022	96.54	101.69	93.70	101.54	324,375	+5.16(+5.35%)
Jan 27, 2022	99.07	100.69	95.30	96.38	179,887	-1.97(-2.00%)
Jan 26, 2022	105.44	107.06	97.49	98.35	172,114	-5.23(-5.05%)
Jan 25, 2022	104.83	105.23	101.99	103.58	141,014	-3.33(-3.12%)
Jan 24, 2022	101.17	107.20	99.95	106.91	213,431	+4.06(+3.94%)
Jan 21, 2022	104.59	107.44	102.86	102.86	153,326	-1.75(-1.67%)
Jan 20, 2022	108.89	109.63	104.29	104.61	193,284	-3.21(-2.98%)
Jan 19, 2022	106.80	109.45	105.44	107.81	218,171	-0.58(-0.54%)
Jan 18, 2022	111.40	111.89	108.22	108.40	145,216	-4.70(-4.16%)
Jan 14, 2022				113.10	0	-3.64(-3.12%)
Jan 13, 2022	117.68	120.19	116.03	116.73	133,432	+0.29(+0.25%)
Jan 12, 2022	117.81	120.23	116.07	116.45	88,013	-0.68(-0.58%)
Jan 11, 2022	115.28	117.40	114.22	117.12	184,570	+1.85(+1.60%)
Jan 10, 2022	113.13	115.40	111.34	115.28	274,948	+0.28(+0.24%)
Jan 07, 2022	120.79	122.18	114.87	115.00	227,407	-5.95(-4.92%)
Jan 06, 2022	121.69	123.16	119.99	120.95	167,142	-2.29(-1.86%)
Jan 05, 2022	129.08	129.62	123.15	123.25	203,715	-5.51(-4.28%)
Jan 04, 2022	128.26	129.59	127.29	128.76	286,098	+0.65(+0.51%)
Jan 03, 2022	133.47	133.96	127.02	128.11	254,149	-4.89(-3.68%)
Dec 31, 2021	131.72	133.61	131.22	133.00	65,094	+0.88(+0.67%)
Dec 30, 2021	133.89	134.32	131.52	132.12	87,545	-1.50(-1.13%)
Dec 29, 2021	132.91	134.51	132.21	133.62	109,687	+1.05(+0.79%)
Dec 28, 2021	133.38	134.63	132.10	132.57	106,727	-0.33(-0.25%)
Dec 27, 2021	132.33	133.27	132.20	132.91	123,280	+0.57(+0.43%)
Dec 23, 2021	132.79	133.16	130.95	132.34	236,512	+1.98(+1.52%)
Dec 22, 2021	128.41	130.76	127.98	130.36	126,934	+2.25(+1.75%)
Dec 21, 2021	124.82	128.18	123.56	128.11	130,031	+5.01(+4.07%)
Dec 20, 2021	123.67	123.67	120.50	123.10	203,502	-2.23(-1.78%)
Dec 17, 2021	128.05	129.00	124.39	125.33	502,715	-4.86(-3.74%)
Dec 16, 2021	132.55	132.57	128.95	130.19	218,313	-2.33(-1.76%)
Dec 15, 2021	127.15	133.17	126.75	132.53	225,434	+2.59(+1.99%)
Dec 14, 2021	129.81	130.44	126.99	129.94	288,806	-0.75(-0.58%)
Dec 13, 2021	133.23	133.35	130.39	130.69	187,662	-2.48(-1.86%)
Dec 10, 2021	131.39	133.38	130.04	133.17	149,065	+2.82(+2.16%)
Dec 09, 2021	130.14	131.94	128.63	130.35	174,450	-0.68(-0.52%)
Dec 08, 2021	130.48	132.07	130.03	131.03	138,690	+0.83(+0.64%)
Dec 07, 2021	131.08	132.32	129.44	130.21	150,129	+0.68(+0.53%)
Dec 06, 2021	126.98	130.47	125.11	129.52	247,906	+4.63(+3.71%)
Dec 03, 2021	125.73	127.23	123.57	124.89	181,139	-0.86(-0.68%)
Dec 02, 2021	119.29	126.40	118.08	125.74	248,537	+7.70(+6.53%)
Dec 01, 2021	125.59	125.59	118.01	118.04	449,763	-4.58(-3.73%)
Nov 30, 2021	124.05	125.74	120.39	122.62	251,782	-2.35(-1.88%)
Nov 29, 2021	128.54	128.54	124.03	124.96	344,341	-1.53(-1.21%)
Nov 26, 2021	126.71	128.64	123.97	126.49	149,411	-4.38(-3.35%)
Nov 24, 2021	131.00	131.96	129.96	130.87	134,161	-1.55(-1.17%)
Nov 23, 2021	131.72	133.05	129.84	132.42	127,065	+0.49(+0.37%)
Nov 22, 2021	131.66	134.02	129.44	131.93	103,916	+1.41(+1.08%)
Nov 19, 2021	130.57	133.45	128.22	130.52	201,121	-0.54(-0.41%)
Nov 18, 2021	131.64	131.16	130.47	131.06	173,777	+0.46(+0.35%)
Nov 17, 2021	129.17	130.94	127.27	130.60	127,749	+1.52(+1.18%)
Nov 16, 2021	126.10	129.58	125.66	129.09	119,011	+3.52(+2.81%)
Nov 15, 2021	127.74	127.74	125.25	125.56	93,128	-1.43(-1.13%)
Nov 12, 2021	125.92	127.29	123.87	127.00	172,649	+2.13(+1.70%)
Nov 11, 2021	125.80	126.52	124.06	124.87	285,115	+0.17(+0.14%)
Nov 10, 2021	125.65			124.70	301,824	-0.64(-0.51%)
Nov 09, 2021	125.50	126.90	124.91	125.33	143,141	+0.18(+0.14%)
Nov 08, 2021	126.42	127.33	124.41	125.15	130,149	-0.85(-0.67%)
Nov 05, 2021	123.16	127.94	123.16	126.00	205,191	+2.45(+1.98%)
Nov 04, 2021	120.17	125.86	116.97	123.55	332,463	-2.03(-1.62%)
Nov 03, 2021	121.70	126.10	121.65	125.58	202,637	+3.75(+3.08%)
Nov 02, 2021	125.27	125.54	119.74	121.83	327,104	-3.72(-2.97%)

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.