Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	102.43	104.59		104.57	77,347	+1.57(+1.52%)
Jan 28, 2022	100.77	103.03	99.74	103.00	162,412	+2.45(+2.44%)
Jan 27, 2022	102.11	102.70	100.12	100.55	317,253	-0.59(-0.59%)
Jan 26, 2022	102.29	103.87	100.59	101.14	117,790	-0.76(-0.75%)
Jan 25, 2022	101.42	102.82	99.76	101.90	173,283	-1.10(-1.07%)
Jan 24, 2022	101.12	103.18	99.02	103.00	1,201,582	+0.24(+0.24%)
Jan 21, 2022	104.30	104.95	102.65	102.76	161,348	-1.79(-1.71%)
Jan 20, 2022	105.78	107.34	104.44	104.55	78,104	-1.03(-0.97%)
Jan 19, 2022	106.97	107.11	105.58	105.58	45,611	-1.14(-1.07%)
Jan 18, 2022	107.35	107.35	106.40	106.72	177,472	-1.48(-1.37%)
Jan 14, 2022				108.20	0	-0.70(-0.64%)
Jan 13, 2022	109.62	110.23	108.64	108.90	106,032	-0.35(-0.32%)
Jan 12, 2022	109.65	109.97	108.97	109.25	58,601	+0.11(+0.10%)
Jan 11, 2022	108.01	109.25	107.12	109.14	59,866	+1.04(+0.96%)
Jan 10, 2022	108.80	108.97	106.52	108.10	119,086	-1.23(-1.12%)
Jan 07, 2022	109.55	110.08	109.31	109.33	38,189	-0.56(-0.51%)
Jan 06, 2022	109.80	110.38	109.57	109.88	146,494	+0.04(+0.04%)
Jan 05, 2022	111.26	111.89	109.77	109.84	44,873	-1.27(-1.14%)
Jan 04, 2022	110.16	111.34	110.16	111.11	179,101	+1.33(+1.22%)
Jan 03, 2022	109.93	110.38	109.28	109.77	138,397	-0.04(-0.04%)
Dec 31, 2021	109.60	110.24	109.38	109.81	16,115	+0.12(+0.11%)
Dec 30, 2021	110.04	110.36	109.66	109.70	38,060	-0.24(-0.22%)
Dec 29, 2021	109.62	110.17	109.56	109.94	46,918	+0.23(+0.21%)
Dec 28, 2021	109.25	110.13	109.25	109.71	54,249	+0.29(+0.27%)
Dec 27, 2021	108.48	109.46	108.37	109.41	19,913	+1.08(+1.00%)
Dec 23, 2021	107.82	108.69	107.82	108.33	34,455	+0.87(+0.81%)
Dec 22, 2021	106.59	107.50	106.53	107.47	59,485	+0.84(+0.78%)
Dec 21, 2021	104.75	106.73	104.71	106.63	77,850	+2.59(+2.49%)
Dec 20, 2021	104.57	104.57	103.25	104.04	1,093,943	-2.12(-2.00%)
Dec 17, 2021	107.37	107.50	105.93	106.16	40,176	-1.51(-1.40%)
Dec 16, 2021	108.48	108.66	107.17	107.67	45,433	+0.33(+0.31%)
Dec 15, 2021	106.44	107.43	105.67	107.34	81,201	+1.12(+1.05%)
Dec 14, 2021	106.43	107.62	105.79	106.22	48,406	-1.01(-0.94%)
Dec 13, 2021	107.91	108.15	107.07	107.23	97,391	-1.04(-0.96%)
Dec 10, 2021	108.23	108.41	107.70	108.27	97,455	+0.46(+0.42%)
Dec 09, 2021	108.00	108.31	107.69	107.81	46,470	-0.42(-0.39%)
Dec 08, 2021	107.97	108.36	107.60	108.23	47,111	+0.59(+0.55%)
Dec 07, 2021	107.29	108.40	107.29	107.64	108,177	+1.68(+1.59%)
Dec 06, 2021	104.84	106.57	104.67	105.95	34,749	+1.83(+1.76%)
Dec 03, 2021	104.90	105.01	103.14	104.13	45,049	-0.52(-0.50%)
Dec 02, 2021	101.97	105.00	101.97	104.65	130,605	+3.06(+3.01%)
Dec 01, 2021	104.35	104.89	101.52	101.59	46,134	-1.56(-1.51%)
Nov 30, 2021	104.80	105.04	103.00	103.14	113,593	-2.55(-2.41%)
Nov 29, 2021	106.28	106.49	105.08	105.69	55,651	+0.23(+0.22%)
Nov 26, 2021	105.53	105.97	104.92	105.46	55,498	-2.78(-2.57%)
Nov 24, 2021	107.47	108.35	107.47	108.24	29,659	+0.37(+0.34%)
Nov 23, 2021	107.64	107.94	107.10	107.87	43,079	+0.24(+0.23%)
Nov 22, 2021	108.68	108.91	107.61	107.63	32,396	-0.75(-0.69%)
Nov 19, 2021	108.82	109.02	108.32	108.38	174,165	-0.76(-0.69%)
Nov 18, 2021	110.08	109.33	109.13	109.13	34,679	-0.70(-0.64%)
Nov 17, 2021	110.51	110.60	109.19	109.83	68,527	-1.28(-1.16%)
Nov 16, 2021	110.91	111.57	110.91	111.12	184,131	+0.49(+0.44%)
Nov 15, 2021	111.11	111.21	110.54	110.63	48,104	+0.14(+0.12%)
Nov 12, 2021	109.50	110.58	109.50	110.49	25,085	+1.12(+1.02%)
Nov 11, 2021	110.10	110.10	109.33	109.38	55,449	-0.46(-0.42%)
Nov 10, 2021	109.92			109.83	41,934	-0.25(-0.23%)
Nov 09, 2021	110.56	110.56	109.57	110.09	29,363	-0.62(-0.56%)
Nov 08, 2021	110.86	111.02	110.35	110.71	38,607	+0.62(+0.57%)
Nov 05, 2021	109.77	110.54	109.77	110.09	35,105	+1.16(+1.06%)
Nov 04, 2021	108.78	109.44	108.70	108.93	28,532	+0.39(+0.36%)
Nov 03, 2021	107.98	108.64	107.62	108.54	40,277	+0.03(+0.03%)
Nov 02, 2021	108.50	108.54	108.06	108.51	52,196	-0.04(-0.04%)

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.