Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	97.63	101.50		101.48	755,872	+4.11(+4.22%)
Jan 28, 2022	97.20	97.41	94.79	97.37	693,935	+0.12(+0.12%)
Jan 27, 2022	99.49	100.23	96.35	97.25	1,249,013	-0.58(-0.59%)
Jan 26, 2022	99.02	99.86	96.92	97.83	883,821	+2.35(+2.46%)
Jan 25, 2022	97.06	97.06	94.00	95.48	872,712	-3.04(-3.09%)
Jan 24, 2022	95.86	98.72	94.09	98.52	779,794	+1.03(+1.06%)
Jan 21, 2022	98.50	99.92	97.35	97.49	564,281	-1.49(-1.51%)
Jan 20, 2022	100.62	101.77	98.89	98.98	736,368	-0.46(-0.46%)
Jan 19, 2022	104.02	104.02	99.35	99.44	1,245,494	-4.58(-4.40%)
Jan 18, 2022	106.11	106.11	102.80	104.02	1,392,802	-2.34(-2.20%)
Jan 14, 2022				106.36	0	+1.04(+0.99%)
Jan 13, 2022	108.10	108.84	104.85	105.32	679,311	-2.11(-1.96%)
Jan 12, 2022	107.36	108.44	105.30	107.43	615,533	-0.18(-0.17%)
Jan 11, 2022	105.93	108.58	105.10	107.61	1,290,253	+1.52(+1.43%)
Jan 10, 2022	104.27	106.25	102.78	106.09	730,773	+0.79(+0.75%)
Jan 07, 2022	105.13	105.96	103.14	105.30	1,040,321	+0.58(+0.55%)
Jan 06, 2022	103.14	105.85	103.14	104.72	449,573	-0.30(-0.29%)
Jan 05, 2022	106.32	107.96	104.95	105.02	665,269	-2.03(-1.90%)
Jan 04, 2022	107.34	108.90	106.01	107.05	806,286	-0.08(-0.07%)
Jan 03, 2022	106.09	107.13	105.02	107.13	493,512	+1.36(+1.29%)
Dec 31, 2021	106.87	107.10	105.46	105.77	292,056	-0.58(-0.55%)
Dec 30, 2021	106.87	107.90	106.22	106.35	294,060	-0.54(-0.51%)
Dec 29, 2021	106.25	107.47	106.25	106.89	254,163	+0.70(+0.66%)
Dec 28, 2021	106.65	106.87	104.82	106.19	465,225	-0.80(-0.75%)
Dec 27, 2021	104.30	107.19	104.30	106.99	633,291	+2.50(+2.39%)
Dec 23, 2021	104.77	105.83	103.81	104.49	459,270	-0.02(-0.02%)
Dec 22, 2021	103.91	104.69	102.54	104.51	366,451	+0.71(+0.68%)
Dec 21, 2021	103.88	104.78	102.61	103.80	517,445	+0.10(+0.10%)
Dec 20, 2021	103.31	104.81	101.92	103.70	622,447	-0.49(-0.47%)
Dec 17, 2021	102.00	105.28	101.42	104.19	2,199,829	+1.43(+1.39%)
Dec 16, 2021	103.92	104.25	101.94	102.76	1,081,819	-1.54(-1.48%)
Dec 15, 2021	102.15	104.58	101.90	104.30	1,477,228	+1.71(+1.67%)
Dec 14, 2021	98.96	103.45	98.75	102.59	1,677,957	+3.13(+3.15%)
Dec 13, 2021	100.47	102.17	99.08	99.46	1,558,257	-1.14(-1.13%)
Dec 10, 2021	96.86	100.97	96.75	100.60	1,465,943	+3.63(+3.74%)
Dec 09, 2021	94.08	98.24	93.83	96.97	1,696,362	+3.56(+3.81%)
Dec 08, 2021	90.22	93.84	89.32	93.41	1,004,988	+2.83(+3.12%)
Dec 07, 2021	88.42	91.34	88.09	90.58	1,112,497	+3.50(+4.02%)
Dec 06, 2021	87.00	88.76	86.49	87.08	670,196	+1.18(+1.37%)
Dec 03, 2021	85.73	86.81	85.00	85.90	605,081	+0.58(+0.68%)
Dec 02, 2021	85.35	85.35	84.19	85.32	897,466	-0.19(-0.22%)
Dec 01, 2021	88.25	89.81	85.43	85.51	861,173	-1.26(-1.45%)
Nov 30, 2021	86.50	87.24	84.67	86.77	726,988	-0.52(-0.60%)
Nov 29, 2021	87.68	87.99	85.86	87.29	888,432	+0.47(+0.54%)
Nov 26, 2021	88.00	88.33	86.50	86.82	350,684	-2.39(-2.68%)
Nov 24, 2021	89.35	89.60	87.53	89.21	658,689	-1.15(-1.27%)
Nov 23, 2021	89.64	90.44	87.46	90.36	898,920	+0.38(+0.42%)
Nov 22, 2021	91.22	93.32	89.90	89.98	696,531	-1.21(-1.33%)
Nov 19, 2021	90.23	91.25	89.60	91.19	609,564	+1.12(+1.24%)
Nov 18, 2021	90.92	90.58	89.95	90.07	631,206	-1.40(-1.53%)
Nov 17, 2021	89.59	91.70	88.65	91.47	750,909	+1.53(+1.70%)
Nov 16, 2021	88.48	90.46	88.04	89.94	748,571	-0.12(-0.13%)
Nov 15, 2021	92.19	92.19	89.30	90.06	620,546	-1.74(-1.90%)
Nov 12, 2021	91.12	92.48	90.91	91.80	380,377	+0.64(+0.70%)
Nov 11, 2021	91.50	92.64	91.10	91.16	498,878	-0.17(-0.19%)
Nov 10, 2021	90.68			91.33	694,591	-0.93(-1.01%)
Nov 09, 2021	91.25	92.77	90.36	92.26	885,205	+1.10(+1.21%)
Nov 08, 2021	93.28	93.94	90.61	91.16	1,187,916	-2.18(-2.34%)
Nov 05, 2021	89.60	93.43	89.30	93.34	1,489,517	+5.00(+5.66%)
Nov 04, 2021	85.75	89.42	85.50	88.34	1,505,449	+1.53(+1.76%)
Nov 03, 2021	86.79	87.05	85.30	86.81	897,295	+0.03(+0.03%)
Nov 02, 2021	84.62	87.35	84.40	86.78	610,189	+2.29(+2.71%)

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.