Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	96.24			98.19	5,780,050	+1.56(+1.61%)
Jan 28, 2022	94.80	97.40	93.63	96.63	6,070,706	+2.95(+3.15%)
Jan 27, 2022	94.17	95.88	92.30	93.68	5,656,895	+3.58(+3.98%)
Jan 26, 2022	92.49	92.99	89.22	90.10	3,701,361	-1.11(-1.22%)
Jan 25, 2022	90.16	92.40	89.31	91.21	3,511,205	-1.08(-1.18%)
Jan 24, 2022	87.38	92.88	85.70	92.29	6,654,479	+2.19(+2.43%)
Jan 21, 2022	95.59	95.65	89.95	90.11	5,979,653	-7.06(-7.27%)
Jan 20, 2022	100.22	103.14	96.87	97.17	4,208,138	-3.79(-3.75%)
Jan 19, 2022	105.07	105.47	100.34	100.95	2,831,052	-2.37(-2.30%)
Jan 18, 2022	105.01	105.30	102.05	103.32	3,158,371	-3.99(-3.72%)
Jan 14, 2022				107.31	0	-1.84(-1.69%)
Jan 13, 2022	110.39	112.49	108.74	109.15	2,400,788	-1.94(-1.74%)
Jan 12, 2022	109.22	111.69	107.90	111.09	2,961,958	+3.76(+3.50%)
Jan 11, 2022	106.52	107.40	104.02	107.33	4,392,365	-0.99(-0.91%)
Jan 10, 2022	110.39	111.47	106.97	108.32	3,147,743	-2.50(-2.25%)
Jan 07, 2022	113.78	114.02	109.91	110.82	3,636,201	-2.09(-1.85%)
Jan 06, 2022	119.69	120.06	112.74	112.91	4,765,489	-5.93(-4.99%)
Jan 05, 2022	114.64	122.66	114.46	118.84	7,974,523	+5.47(+4.83%)
Jan 04, 2022	110.46	114.09	109.11	113.37	3,017,614	+3.90(+3.56%)
Jan 03, 2022	111.25	114.50	108.83	109.46	2,316,635	-1.07(-0.97%)
Dec 31, 2021	110.36	111.02	108.95	110.54	1,341,518	+0.29(+0.26%)
Dec 30, 2021	111.03	112.93	110.07	110.25	1,390,587	-0.52(-0.47%)
Dec 29, 2021	110.78	111.42	109.19	110.77	1,117,433	+0.42(+0.38%)
Dec 28, 2021	110.19	111.60	108.96	110.35	1,581,312	-2.12(-1.89%)
Dec 27, 2021	110.61	112.79	109.46	112.47	1,608,296	+2.27(+2.06%)
Dec 23, 2021	109.63	110.78	108.60	110.20	1,236,204	+0.64(+0.58%)
Dec 22, 2021	108.72	110.15	107.98	109.57	1,136,379	+1.08(+1.00%)
Dec 21, 2021	108.21	109.17	106.94	108.49	2,607,786	+1.34(+1.25%)
Dec 20, 2021	111.40	112.54	106.20	107.15	3,368,362	-6.62(-5.82%)
Dec 17, 2021	109.66	114.44	108.38	113.77	7,375,622	+3.95(+3.60%)
Dec 16, 2021	107.27	111.77	107.16	109.82	5,138,399	+5.48(+5.25%)
Dec 15, 2021	108.94	110.39	99.66	104.34	8,988,209	-9.83(-8.61%)
Dec 14, 2021	111.34	116.70	110.49	114.17	3,807,880	+2.77(+2.48%)
Dec 13, 2021	109.91	112.38	107.41	111.41	2,685,293	+2.26(+2.07%)
Dec 10, 2021	110.06	110.58	106.39	109.15	1,960,242	+0.31(+0.28%)
Dec 09, 2021	107.77	109.19	105.43	108.84	2,040,716	+0.08(+0.07%)
Dec 08, 2021	111.21	111.34	108.22	108.77	1,784,648	-1.16(-1.05%)
Dec 07, 2021	109.45	111.43	108.75	109.92	2,591,487	+3.63(+3.42%)
Dec 06, 2021	108.11	109.11	106.16	106.29	3,198,851	-0.25(-0.23%)
Dec 03, 2021	104.94	108.47	104.38	106.54	4,367,752	+2.83(+2.73%)
Dec 02, 2021	101.66	105.55	101.37	103.70	3,038,473	+2.77(+2.74%)
Dec 01, 2021	104.36	106.81	100.87	100.94	4,469,423	-1.51(-1.48%)
Nov 30, 2021	107.22	108.52	102.04	102.45	7,135,080	-5.60(-5.18%)
Nov 29, 2021	111.24	112.81	107.99	108.05	2,958,710	-1.84(-1.68%)
Nov 26, 2021	106.42	111.26	105.33	109.89	2,930,953	-1.75(-1.56%)
Nov 24, 2021	115.12	116.31	111.45	111.64	2,747,816	-3.46(-3.01%)
Nov 23, 2021	115.50	117.68	113.06	115.10	3,974,221	-0.28(-0.24%)
Nov 22, 2021	109.69	117.12	109.69	115.38	5,278,551	+6.58(+6.04%)
Nov 19, 2021	107.38	110.21	106.70	108.80	2,986,913	+1.11(+1.03%)
Nov 18, 2021	105.38	108.25	107.55	107.69	2,686,721	+2.50(+2.37%)
Nov 17, 2021	106.98	108.16	105.15	105.20	2,939,491	-2.50(-2.32%)
Nov 16, 2021	106.16	108.84	105.23	107.69	3,258,464	+1.68(+1.58%)
Nov 15, 2021	107.41	108.11	104.63	106.02	3,698,718	-2.20(-2.03%)
Nov 12, 2021	109.18	110.76	107.98	108.22	3,123,592	-1.09(-1.00%)
Nov 11, 2021	108.01	111.51	107.98	109.31	3,422,206	+2.90(+2.73%)
Nov 10, 2021	107.61			106.40	3,329,949	-2.93(-2.68%)
Nov 09, 2021	110.17	110.91	107.91	109.33	3,285,817	-2.74(-2.44%)
Nov 08, 2021	113.84	115.04	111.07	112.07	4,354,789	+3.89(+3.60%)
Nov 05, 2021	108.33	111.43	107.38	108.18	3,247,296	+0.39(+0.36%)
Nov 04, 2021	106.33	109.99	106.25	107.79	3,688,940	+1.50(+1.41%)
Nov 03, 2021	103.46	106.99	102.68	106.30	3,256,724	+2.92(+2.83%)
Nov 02, 2021	103.89	104.45	102.41	103.38	3,419,367	-1.93(-1.83%)

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.