Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.41	105.41		105.41	189,682	+3.92(+3.86%)
Jan 28, 2022	96.49	101.63	93.65	101.48	324,556	+5.16(+5.35%)
Jan 27, 2022	99.01	100.64	95.24	96.33	179,987	-1.97(-2.00%)
Jan 26, 2022	105.39	107.00	97.43	98.30	172,210	-5.22(-5.05%)
Jan 25, 2022	104.78	105.17	101.93	103.52	141,093	-3.33(-3.12%)
Jan 24, 2022	101.11	107.14	99.90	106.85	213,551	+4.05(+3.94%)
Jan 21, 2022	104.53	107.38	102.80	102.80	153,411	-1.75(-1.67%)
Jan 20, 2022	108.83	109.57	104.23	104.55	193,392	-3.21(-2.98%)
Jan 19, 2022	106.74	109.39	105.38	107.75	218,293	-0.58(-0.54%)
Jan 18, 2022	111.34	111.83	108.15	108.33	145,297	-4.70(-4.16%)
Jan 14, 2022				113.03	0	-3.63(-3.11%)
Jan 13, 2022	117.61	120.12	115.97	116.67	133,507	+0.28(+0.24%)
Jan 12, 2022	117.74	120.16	116.00	116.38	88,062	-0.67(-0.58%)
Jan 11, 2022	115.21	117.33	114.16	117.06	184,673	+1.84(+1.60%)
Jan 10, 2022	113.06	115.34	111.28	115.21	275,101	+0.28(+0.24%)
Jan 07, 2022	120.72	122.12	114.81	114.94	227,534	-5.95(-4.92%)
Jan 06, 2022	121.63	123.09	119.92	120.88	167,235	-2.29(-1.86%)
Jan 05, 2022	129.01	129.55	123.08	123.18	203,829	-5.51(-4.28%)
Jan 04, 2022	128.19	129.52	127.22	128.69	286,258	+0.65(+0.50%)
Jan 03, 2022	133.40	133.88	126.94	128.04	254,291	-4.89(-3.68%)
Dec 31, 2021	131.64	133.54	131.15	132.93	65,130	+0.88(+0.67%)
Dec 30, 2021	133.81	134.25	131.44	132.04	87,594	-1.50(-1.13%)
Dec 29, 2021	132.83	134.43	132.14	133.55	109,748	+1.05(+0.79%)
Dec 28, 2021	133.31	134.56	132.03	132.50	106,787	-0.33(-0.25%)
Dec 27, 2021	132.25	133.19	132.13	132.83	123,349	+0.57(+0.43%)
Dec 23, 2021	132.72	133.09	130.87	132.26	236,644	+1.98(+1.52%)
Dec 22, 2021	128.33	130.69	127.91	130.28	127,005	+2.25(+1.75%)
Dec 21, 2021	124.75	128.10	123.50	128.04	130,103	+5.00(+4.07%)
Dec 20, 2021	123.61	123.61	120.44	123.03	203,616	-2.23(-1.78%)
Dec 17, 2021	127.98	128.92	124.32	125.26	502,995	-4.86(-3.74%)
Dec 16, 2021	132.47	132.50	128.88	130.12	218,435	-2.33(-1.76%)
Dec 15, 2021	127.08	133.10	126.68	132.45	225,560	+2.59(+1.99%)
Dec 14, 2021	129.74	130.37	126.92	129.87	288,967	-0.75(-0.58%)
Dec 13, 2021	133.15	133.28	130.31	130.62	187,767	-2.48(-1.86%)
Dec 10, 2021	131.32	133.30	129.96	133.09	149,149	+2.82(+2.16%)
Dec 09, 2021	130.07	131.87	128.56	130.28	174,548	-0.68(-0.52%)
Dec 08, 2021	130.41	131.99	129.96	130.96	138,767	+0.83(+0.63%)
Dec 07, 2021	131.01	132.25	129.37	130.13	150,212	+0.68(+0.53%)
Dec 06, 2021	126.91	130.40	125.04	129.45	248,045	+4.63(+3.71%)
Dec 03, 2021	125.66	127.16	123.50	124.82	181,240	-0.86(-0.68%)
Dec 02, 2021	119.22	126.33	118.01	125.67	248,676	+7.70(+6.53%)
Dec 01, 2021	125.52	125.52	117.94	117.97	450,015	-4.58(-3.73%)
Nov 30, 2021	123.98	125.67	120.33	122.55	251,922	-2.34(-1.88%)
Nov 29, 2021	128.47	128.47	123.96	124.89	344,534	-1.53(-1.21%)
Nov 26, 2021	126.64	128.57	123.90	126.42	149,494	-4.38(-3.35%)
Nov 24, 2021	130.93	131.89	129.89	130.80	134,236	-1.55(-1.17%)
Nov 23, 2021	131.65	132.98	129.76	132.34	127,136	+0.49(+0.37%)
Nov 22, 2021	131.59	133.95	129.36	131.85	103,974	+1.41(+1.08%)
Nov 19, 2021	130.49	133.38	128.15	130.45	201,233	-0.54(-0.41%)
Nov 18, 2021	131.57	131.08	130.40	130.99	173,874	+0.46(+0.35%)
Nov 17, 2021	129.10	130.86	127.20	130.53	127,821	+1.52(+1.18%)
Nov 16, 2021	126.03	129.51	125.58	129.01	119,078	+3.52(+2.81%)
Nov 15, 2021	127.66	127.66	125.18	125.49	93,180	-1.43(-1.13%)
Nov 12, 2021	125.85	127.22	123.80	126.92	172,745	+2.13(+1.70%)
Nov 11, 2021	125.73	126.45	123.99	124.80	285,275	+0.17(+0.14%)
Nov 10, 2021	125.58			124.63	301,993	-0.64(-0.51%)
Nov 09, 2021	125.43	126.83	124.83	125.26	143,221	+0.18(+0.14%)
Nov 08, 2021	126.34	127.26	124.34	125.08	130,221	-0.85(-0.67%)
Nov 05, 2021	123.09	127.86	123.09	125.93	205,306	+2.45(+1.98%)
Nov 04, 2021	120.10	125.78	116.91	123.48	332,649	-2.03(-1.62%)
Nov 03, 2021	121.64	126.03	121.58	125.51	202,750	+3.75(+3.08%)
Nov 02, 2021	125.20	125.47	119.67	121.76	327,287	-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.