Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.54	104.82		104.63	359,122	+4.28(+4.27%)
Jan 28, 2022	99.52	100.80	97.16	100.35	283,840	+1.20(+1.21%)
Jan 27, 2022	100.75	101.83	98.56	99.15	549,807	-1.05(-1.05%)
Jan 26, 2022	102.87	105.13	99.67	100.20	256,144	-1.35(-1.33%)
Jan 25, 2022	102.10	103.08	100.12	101.55	205,101	-1.41(-1.37%)
Jan 24, 2022	99.71	103.01	96.55	102.96	441,876	+1.80(+1.78%)
Jan 21, 2022	103.60	104.61	100.80	101.16	722,151	-3.36(-3.21%)
Jan 20, 2022	105.12	107.85	104.10	104.52	402,539	-0.09(-0.09%)
Jan 19, 2022	105.47	106.81	103.93	104.61	353,349	-0.54(-0.51%)
Jan 18, 2022	104.17	106.91	103.49	105.15	480,751	-0.69(-0.65%)
Jan 14, 2022				105.84	0	-2.56(-2.36%)
Jan 13, 2022	109.67	111.25	108.40	108.40	245,285	-0.94(-0.86%)
Jan 12, 2022	111.45	113.22	109.08	109.34	250,753	-1.72(-1.55%)
Jan 11, 2022	112.38	113.33	110.91	111.06	455,013	-1.15(-1.02%)
Jan 10, 2022	114.47	114.68	109.31	112.21	437,028	-2.68(-2.33%)
Jan 07, 2022	112.44	115.93	112.44	114.89	378,284	+2.21(+1.96%)
Jan 06, 2022	111.98	114.14	111.09	112.68	323,666	+0.70(+0.62%)
Jan 05, 2022	115.43	116.91	111.36	111.98	534,540	-3.94(-3.40%)
Jan 04, 2022	118.96	118.96	115.80	115.92	313,281	-1.82(-1.55%)
Jan 03, 2022	119.25	120.34	115.57	117.74	498,720	-2.12(-1.77%)
Dec 31, 2021	118.82	120.67	118.82	119.86	211,328	+0.95(+0.80%)
Dec 30, 2021	119.39	120.14	118.89	118.91	165,292	-0.27(-0.23%)
Dec 29, 2021	118.11	120.44	117.08	119.18	283,169	+0.36(+0.30%)
Dec 28, 2021	117.96	120.20	117.96	118.82	367,847	+0.81(+0.69%)
Dec 27, 2021	117.62	118.12	115.96	118.01	239,444	+0.41(+0.35%)
Dec 23, 2021	116.67	118.37	116.07	117.60	184,426	+1.21(+1.04%)
Dec 22, 2021	115.06	116.92	114.13	116.39	327,084	+1.12(+0.98%)
Dec 21, 2021	110.11	115.51	110.11	115.27	601,394	+6.04(+5.53%)
Dec 20, 2021	107.16	109.82	106.63	109.23	281,521	-0.23(-0.21%)
Dec 17, 2021	106.60	111.04	104.79	109.45	882,043	+3.21(+3.02%)
Dec 16, 2021	109.23	109.59	105.86	106.25	291,552	-1.80(-1.66%)
Dec 15, 2021	109.56	111.22	106.21	108.04	390,395	-1.73(-1.57%)
Dec 14, 2021	111.03	112.98	109.39	109.77	554,980	-1.89(-1.69%)
Dec 13, 2021	112.03	113.15	111.18	111.66	221,220	-1.80(-1.58%)
Dec 10, 2021	117.49	117.49	113.15	113.45	232,540	-1.63(-1.41%)
Dec 09, 2021	117.78	118.51	114.44	115.08	265,204	-3.43(-2.89%)
Dec 08, 2021	115.93	118.71	114.93	118.51	850,164	+3.65(+3.18%)
Dec 07, 2021	114.52	116.44	114.44	114.86	244,891	+1.78(+1.57%)
Dec 06, 2021	113.17	114.93	110.89	113.08	320,882	+1.43(+1.28%)
Dec 03, 2021	114.63	115.20	109.68	111.65	401,430	-2.80(-2.44%)
Dec 02, 2021	108.81	117.55	108.41	114.44	722,469	+6.36(+5.88%)
Dec 01, 2021	113.41	114.82	107.63	108.08	483,800	-3.30(-2.97%)
Nov 30, 2021	112.67	113.42	109.33	111.39	280,763	-2.04(-1.80%)
Nov 29, 2021	115.77	117.33	113.30	113.43	256,748	-1.14(-0.99%)
Nov 26, 2021	113.18	116.87	111.87	114.57	272,532	-2.79(-2.38%)
Nov 24, 2021	113.26	118.26	113.26	117.36	255,895	+2.09(+1.81%)
Nov 23, 2021	118.66	118.81	113.94	115.27	277,903	-2.56(-2.17%)
Nov 22, 2021	118.71	119.54	116.30	117.83	614,260	-0.06(-0.05%)
Nov 19, 2021	117.85	119.38	116.85	117.89	253,077	-0.99(-0.84%)
Nov 18, 2021	118.94	119.10	117.98	118.88	450,520	+0.89(+0.76%)
Nov 17, 2021	117.74	119.18	117.05	117.98	446,156	+0.08(+0.07%)
Nov 16, 2021	115.38	118.66	114.27	117.90	420,976	+2.65(+2.30%)
Nov 15, 2021	115.38	116.19	114.57	115.25	217,951	+0.88(+0.77%)
Nov 12, 2021	114.52	115.75	114.29	114.37	189,345	+0.36(+0.31%)
Nov 11, 2021	115.75	116.17	113.65	114.01	276,141	-1.74(-1.50%)
Nov 10, 2021	116.84			115.75	207,809	-1.43(-1.22%)
Nov 09, 2021	118.74	119.56	115.26	117.18	298,491	-1.11(-0.94%)
Nov 08, 2021	120.50	120.81	117.64	118.28	406,595	-1.93(-1.61%)
Nov 05, 2021	116.11	120.61	116.11	120.22	477,858	+6.16(+5.40%)
Nov 04, 2021	116.39	117.17	111.91	114.06	569,230	-2.08(-1.79%)
Nov 03, 2021	115.94	117.43	114.69	116.14	247,783	-0.02(-0.01%)
Nov 02, 2021	119.27	119.27	114.82	116.15	321,906	-3.42(-2.86%)

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.