Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	92.28	95.04		94.84	2,980,050	+1.92(+2.07%)
Jan 28, 2022	91.55	92.98	89.80	92.92	4,316,090	+0.87(+0.95%)
Jan 27, 2022	93.52	94.91	91.61	92.05	2,282,506	+0.11(+0.12%)
Jan 26, 2022	94.39	96.37	91.21	91.94	3,220,629	-1.80(-1.91%)
Jan 25, 2022	93.06	94.90	91.48	93.74	3,232,977	-1.59(-1.67%)
Jan 24, 2022	90.82	95.52	90.18	95.33	4,716,048	+2.74(+2.96%)
Jan 21, 2022	94.59	95.75	92.22	92.59	3,180,775	-1.94(-2.05%)
Jan 20, 2022	96.46	97.86	94.26	94.53	2,452,749	-1.55(-1.62%)
Jan 19, 2022	96.99	97.93	95.92	96.09	2,182,981	-0.17(-0.18%)
Jan 18, 2022	97.98	98.14	95.85	96.26	4,228,932	-2.98(-3.00%)
Jan 14, 2022				99.24	0	-2.38(-2.34%)
Jan 13, 2022	102.60	103.17	101.34	101.62	2,015,610	-0.69(-0.67%)
Jan 12, 2022	104.41	105.44	101.45	102.31	2,330,115	-1.45(-1.39%)
Jan 11, 2022	99.90	103.89	99.64	103.75	2,726,122	+3.70(+3.69%)
Jan 10, 2022	101.22	101.32	97.94	100.06	4,221,878	-1.81(-1.78%)
Jan 07, 2022	105.44	105.44	101.78	101.87	3,091,097	-4.32(-4.07%)
Jan 06, 2022	107.12	107.33	105.08	106.19	1,900,933	-0.21(-0.20%)
Jan 05, 2022	109.96	110.39	106.34	106.40	2,416,630	-3.40(-3.09%)
Jan 04, 2022	110.43	111.25	109.45	109.80	2,342,907	+0.04(+0.03%)
Jan 03, 2022	109.88	111.80	109.54	109.76	1,848,150	-1.12(-1.01%)
Dec 31, 2021	110.87	111.68	110.39	110.88	1,169,622	+0.01(+0.01%)
Dec 30, 2021	110.04	111.51	110.03	110.87	886,450	+0.93(+0.85%)
Dec 29, 2021	108.89	110.61	108.89	109.94	1,442,431	+1.12(+1.03%)
Dec 28, 2021	108.64	110.03	108.51	108.83	1,174,622	-0.20(-0.19%)
Dec 27, 2021	107.33	109.77	107.09	109.03	1,706,886	+2.14(+2.01%)
Dec 23, 2021	106.25	107.53	105.62	106.89	1,223,753	+1.10(+1.04%)
Dec 22, 2021	105.47	106.19	104.57	105.79	1,334,685	+0.47(+0.44%)
Dec 21, 2021	103.60	105.43	102.75	105.32	1,554,951	+2.61(+2.54%)
Dec 20, 2021	103.62	104.86	100.54	102.71	2,058,584	-2.15(-2.05%)
Dec 17, 2021	105.59	106.82	103.92	104.86	3,657,034	-1.16(-1.10%)
Dec 16, 2021	107.90	108.22	105.68	106.02	1,819,571	+0.44(+0.41%)
Dec 15, 2021	105.62	106.42	102.97	105.58	1,726,148	-0.76(-0.71%)
Dec 14, 2021	105.76	108.55	105.57	106.34	1,834,085	-0.08(-0.07%)
Dec 13, 2021	109.02	109.60	105.83	106.42	1,663,117	-3.08(-2.82%)
Dec 10, 2021	109.90	110.42	108.35	109.50	1,588,596	+0.32(+0.29%)
Dec 09, 2021	109.17	110.27	108.65	109.19	1,231,110	-0.58(-0.53%)
Dec 08, 2021	110.54	111.04	108.88	109.77	2,337,197	+0.03(+0.03%)
Dec 07, 2021	107.19	110.80	106.96	109.74	2,233,697	+0.41(+0.37%)
Dec 06, 2021	108.42	110.75	108.03	109.33	1,749,334	+2.69(+2.53%)
Dec 03, 2021	107.20	107.74	105.25	106.64	1,776,352	-0.36(-0.33%)
Dec 02, 2021	102.86	107.95	102.86	107.00	2,476,259	+5.51(+5.43%)
Dec 01, 2021	107.40	108.34	101.41	101.49	1,957,887	-4.08(-3.87%)
Nov 30, 2021	107.32	107.41	104.75	105.57	3,194,838	-2.49(-2.30%)
Nov 29, 2021	108.48	109.17	106.46	108.06	2,090,319	+1.60(+1.50%)
Nov 26, 2021	108.58	108.79	105.75	106.46	2,113,941	-5.32(-4.76%)
Nov 24, 2021	110.44	111.85	109.64	111.79	1,598,478	+0.08(+0.07%)
Nov 23, 2021	107.03	112.07	106.75	111.71	2,815,406	+1.58(+1.43%)
Nov 22, 2021	110.13	110.72	106.25	110.13	3,182,908	+0.99(+0.90%)
Nov 19, 2021	111.37	113.07	107.34	109.14	6,887,150	-6.52(-5.64%)
Nov 18, 2021	113.45	116.00	115.16	115.67	5,086,436	+2.90(+2.57%)
Nov 17, 2021	115.92	119.38	112.17	112.76	4,108,488	+1.45(+1.30%)
Nov 16, 2021	112.16	112.51	110.60	111.31	2,161,115	-0.42(-0.37%)
Nov 15, 2021	113.18	114.17	111.32	111.73	1,789,355	-0.05(-0.04%)
Nov 12, 2021	112.29	112.75	110.98	111.78	1,344,890	+0.03(+0.03%)
Nov 11, 2021	112.99	113.83	111.57	111.75	2,376,069	-3.10(-2.70%)
Nov 10, 2021	115.53		114.75	114.84	1,243,770	-0.58(-0.50%)
Nov 09, 2021	114.86	116.16	114.63	115.42	1,475,356	+0.63(+0.55%)
Nov 08, 2021	116.08	116.24	113.66	114.80	1,461,253	-1.00(-0.86%)
Nov 05, 2021	114.56	116.71	114.56	115.79	1,546,426	+1.99(+1.75%)
Nov 04, 2021	113.70	114.51	113.13	113.80	1,134,086	+0.25(+0.22%)
Nov 03, 2021	110.77	113.66	110.77	113.55	1,401,890	+2.70(+2.44%)
Nov 02, 2021	111.24	112.25	109.44	110.85	1,722,090	+0.51(+0.46%)

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.