Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	103.66	108.97		108.96	70,801	+5.39(+5.20%)
Jan 28, 2022	99.93	103.58	98.24	103.58	27,199	+3.58(+3.58%)
Jan 27, 2022	103.62	104.00	99.74	100.00	30,854	-1.49(-1.47%)
Jan 26, 2022	104.82	106.64	100.87	101.49	12,540	-0.93(-0.91%)
Jan 25, 2022	103.31	103.99	101.90	102.41	19,930	-3.27(-3.09%)
Jan 24, 2022	101.55	105.68	98.06	105.68	59,395	+1.61(+1.55%)
Jan 21, 2022	107.02	107.02	103.91	104.07	44,739	-3.44(-3.20%)
Jan 20, 2022	108.69	111.51	107.42	107.51	18,022	-0.27(-0.25%)
Jan 19, 2022	108.44	110.37	107.78	107.78	16,163	-0.23(-0.21%)
Jan 18, 2022	109.83	110.99	107.88	108.02	21,701	-2.98(-2.68%)
Jan 14, 2022				110.99	0	-0.33(-0.29%)
Jan 13, 2022	115.82	115.82	111.25	111.32	29,650	-4.53(-3.91%)
Jan 12, 2022	117.39	117.84	115.17	115.84	11,478	-0.80(-0.68%)
Jan 11, 2022	113.84	116.83	113.84	116.64	12,852	+2.77(+2.43%)
Jan 10, 2022	111.46	113.99	109.12	113.87	24,842	+0.68(+0.60%)
Jan 07, 2022	114.48	116.40	112.77	113.19	44,609	-1.66(-1.44%)
Jan 06, 2022	114.80	116.88	113.02	114.85	29,202	+0.25(+0.22%)
Jan 05, 2022	119.45	120.15	114.35	114.60	47,470	-6.19(-5.12%)
Jan 04, 2022	124.72	124.72	118.38	120.79	55,685	-3.77(-3.03%)
Jan 03, 2022	126.43	126.43	123.25	124.56	51,790	-1.35(-1.07%)
Dec 31, 2021	127.10	127.97	125.90	125.91	15,926	-0.99(-0.78%)
Dec 30, 2021	125.99	128.28	125.99	126.90	11,927	+1.48(+1.18%)
Dec 29, 2021	126.25	126.25	124.63	125.42	17,642	-0.86(-0.68%)
Dec 28, 2021	128.39	128.90	126.06	126.28	15,259	-2.04(-1.59%)
Dec 27, 2021	127.39	129.05	127.39	128.32	18,857	+0.87(+0.68%)
Dec 23, 2021	126.42	127.67	125.12	127.45	10,753	+1.24(+0.98%)
Dec 22, 2021	125.33	126.71	125.33	126.21	15,015	+0.49(+0.39%)
Dec 21, 2021	122.92	125.78	122.29	125.72	12,124	+3.92(+3.22%)
Dec 20, 2021	121.57	122.40	120.80	121.81	26,334	-2.18(-1.76%)
Dec 17, 2021	120.11	124.11	119.14	123.98	15,764	+2.21(+1.82%)
Dec 16, 2021	126.51	126.51	121.34	121.77	15,835	-3.75(-2.99%)
Dec 15, 2021	123.25	125.62	120.98	125.52	17,860	+1.60(+1.29%)
Dec 14, 2021	123.97	125.22	122.27	123.92	17,618	-2.61(-2.06%)
Dec 13, 2021	128.35	129.29	125.53	126.53	12,974	-1.89(-1.48%)
Dec 10, 2021	130.96	131.16	127.84	128.43	13,163	-0.52(-0.40%)
Dec 09, 2021	133.66	133.66	128.63	128.95	8,476	-4.91(-3.67%)
Dec 08, 2021	131.56	134.54	129.76	133.85	5,785	+3.06(+2.34%)
Dec 07, 2021	127.90	131.55	127.90	130.80	30,423	+5.80(+4.64%)
Dec 06, 2021	123.57	125.47	120.55	125.00	42,042	+0.73(+0.59%)
Dec 03, 2021	128.16	128.38	121.14	124.27	23,547	-3.52(-2.76%)
Dec 02, 2021	125.57	128.00	125.53	127.79	17,629	+2.61(+2.09%)
Dec 01, 2021	132.83	132.85	125.10	125.18	14,604	-5.34(-4.09%)
Nov 30, 2021	133.34	133.78	130.06	130.51	11,074	-3.43(-2.56%)
Nov 29, 2021	132.68	134.35	132.09	133.94	20,041	+2.12(+1.61%)
Nov 26, 2021	132.21	132.48	131.53	131.82	6,223	-1.58(-1.18%)
Nov 24, 2021	130.32	133.40	129.90	133.40	11,428	+2.58(+1.97%)
Nov 23, 2021	132.28	132.28	129.80	130.82	14,241	-2.44(-1.83%)
Nov 22, 2021	138.46	138.46	132.47	133.25	15,127	-4.63(-3.36%)
Nov 19, 2021	138.52	139.65	137.67	137.89	8,208	+0.39(+0.28%)
Nov 18, 2021	139.23	137.53	137.44	137.50	10,287	-1.78(-1.28%)
Nov 17, 2021	140.73	141.19	139.01	139.28	7,817	-1.60(-1.13%)
Nov 16, 2021	139.12	141.19	139.07	140.88	8,131	+0.43(+0.30%)
Nov 15, 2021	142.14	142.61	140.30	140.45	6,471	-1.67(-1.18%)
Nov 12, 2021	141.18	142.31	141.12	142.12	14,712	+1.12(+0.80%)
Nov 11, 2021	140.90	141.74	140.86	141.00	19,681	+0.91(+0.65%)
Nov 10, 2021	142.82			140.09	16,649	-4.29(-2.97%)
Nov 09, 2021	142.61	144.38	142.61	144.38	23,937	+3.64(+2.59%)
Nov 08, 2021	141.07	141.55	140.58	140.74	14,384	+0.44(+0.31%)
Nov 05, 2021	141.94	141.94	139.17	140.30	24,424	-1.28(-0.91%)
Nov 04, 2021	140.85	141.58	140.40	141.58	23,583	+0.87(+0.62%)
Nov 03, 2021	139.50	140.75	139.50	140.71	15,174	-0.87(-0.62%)
Nov 02, 2021	142.35	142.35	140.88	141.59	6,385	-1.09(-0.77%)

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.