Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	92.52	95.28		95.09	2,972,464	+1.93(+2.07%)
Jan 28, 2022	91.78	93.22	90.03	93.16	4,305,103	+0.88(+0.95%)
Jan 27, 2022	93.75	95.15	91.85	92.28	2,276,696	+0.11(+0.12%)
Jan 26, 2022	94.63	96.61	91.44	92.18	3,212,431	-1.80(-1.91%)
Jan 25, 2022	93.30	95.14	91.72	93.98	3,224,747	-1.60(-1.67%)
Jan 24, 2022	91.05	95.77	90.41	95.57	4,704,043	+2.74(+2.96%)
Jan 21, 2022	94.83	95.99	92.46	92.83	3,172,678	-1.95(-2.05%)
Jan 20, 2022	96.71	98.11	94.50	94.78	2,446,505	-1.56(-1.62%)
Jan 19, 2022	97.24	98.18	96.17	96.33	2,177,424	-0.18(-0.18%)
Jan 18, 2022	98.23	98.39	96.10	96.51	4,218,167	-2.99(-3.00%)
Jan 14, 2022				99.49	0	-2.38(-2.34%)
Jan 13, 2022	102.86	103.43	101.60	101.88	2,010,479	-0.69(-0.67%)
Jan 12, 2022	104.68	105.70	101.71	102.57	2,324,184	-1.45(-1.39%)
Jan 11, 2022	100.16	104.15	99.89	104.02	2,719,183	+3.71(+3.69%)
Jan 10, 2022	101.48	101.58	98.19	100.31	4,211,130	-1.82(-1.78%)
Jan 07, 2022	105.70	105.70	102.04	102.13	3,083,228	-4.33(-4.07%)
Jan 06, 2022	107.39	107.61	105.35	106.46	1,896,094	-0.21(-0.20%)
Jan 05, 2022	110.24	110.67	106.61	106.67	2,410,478	-3.41(-3.09%)
Jan 04, 2022	110.71	111.54	109.73	110.08	2,336,943	+0.04(+0.04%)
Jan 03, 2022	110.16	112.08	109.82	110.04	1,843,446	-1.13(-1.01%)
Dec 31, 2021	111.16	111.96	110.67	111.17	1,166,644	+0.01(+0.01%)
Dec 30, 2021	110.32	111.80	110.31	111.16	884,193	+0.93(+0.85%)
Dec 29, 2021	109.17	110.89	109.17	110.22	1,438,759	+1.12(+1.03%)
Dec 28, 2021	108.92	110.31	108.79	109.10	1,171,632	-0.20(-0.19%)
Dec 27, 2021	107.61	110.05	107.37	109.31	1,702,541	+2.15(+2.01%)
Dec 23, 2021	106.52	107.80	105.89	107.16	1,220,637	+1.10(+1.04%)
Dec 22, 2021	105.74	106.46	104.83	106.06	1,331,287	+0.47(+0.44%)
Dec 21, 2021	103.86	105.70	103.01	105.59	1,550,993	+2.62(+2.54%)
Dec 20, 2021	103.88	105.12	100.79	102.98	2,053,344	-2.15(-2.04%)
Dec 17, 2021	105.86	107.09	104.18	105.12	3,647,725	-1.17(-1.10%)
Dec 16, 2021	108.18	108.49	105.95	106.29	1,814,939	+0.44(+0.41%)
Dec 15, 2021	105.89	106.70	103.23	105.86	1,721,754	-0.76(-0.71%)
Dec 14, 2021	106.03	108.82	105.84	106.61	1,829,416	-0.08(-0.07%)
Dec 13, 2021	109.30	109.88	106.10	106.69	1,658,884	-3.09(-2.82%)
Dec 10, 2021	110.18	110.70	108.63	109.78	1,584,552	+0.32(+0.29%)
Dec 09, 2021	109.45	110.55	108.93	109.46	1,227,976	-0.58(-0.53%)
Dec 08, 2021	110.83	111.32	109.15	110.05	2,331,247	+0.03(+0.03%)
Dec 07, 2021	107.46	111.08	107.23	110.02	2,228,011	+0.41(+0.37%)
Dec 06, 2021	108.69	111.03	108.31	109.61	1,744,881	+2.70(+2.53%)
Dec 03, 2021	107.47	108.02	105.51	106.91	1,771,830	-0.36(-0.33%)
Dec 02, 2021	103.13	108.23	103.13	107.27	2,469,956	+5.52(+5.43%)
Dec 01, 2021	107.68	108.62	101.67	101.75	1,952,904	-4.09(-3.87%)
Nov 30, 2021	107.59	107.69	105.02	105.84	3,186,705	-2.49(-2.30%)
Nov 29, 2021	108.75	109.45	106.74	108.34	2,084,998	+1.60(+1.50%)
Nov 26, 2021	108.86	109.07	106.02	106.74	2,108,560	-5.34(-4.76%)
Nov 24, 2021	110.72	112.14	109.92	112.07	1,594,409	+0.08(+0.07%)
Nov 23, 2021	107.30	112.35	107.02	111.99	2,808,240	+1.58(+1.43%)
Nov 22, 2021	110.41	111.00	106.52	110.41	3,174,806	+0.99(+0.90%)
Nov 19, 2021	111.66	113.36	107.62	109.42	6,869,619	-6.54(-5.64%)
Nov 18, 2021	113.74	116.29	115.45	115.96	5,073,488	+2.91(+2.57%)
Nov 17, 2021	116.22	119.69	112.45	113.05	4,098,030	+1.46(+1.30%)
Nov 16, 2021	112.45	112.80	110.88	111.60	2,155,614	-0.42(-0.37%)
Nov 15, 2021	113.47	114.46	111.61	112.01	1,784,800	-0.05(-0.04%)
Nov 12, 2021	112.58	113.03	111.27	112.06	1,341,467	+0.03(+0.03%)
Nov 11, 2021	113.28	114.12	111.86	112.03	2,370,021	-3.11(-2.70%)
Nov 10, 2021	115.83		115.04	115.14	1,240,604	-0.58(-0.50%)
Nov 09, 2021	115.15	116.46	114.92	115.72	1,471,600	+0.63(+0.55%)
Nov 08, 2021	116.38	116.53	113.95	115.09	1,457,533	-1.00(-0.86%)
Nov 05, 2021	114.86	117.01	114.86	116.09	1,542,490	+2.00(+1.75%)
Nov 04, 2021	113.99	114.80	113.42	114.09	1,131,199	+0.25(+0.22%)
Nov 03, 2021	111.05	113.95	111.05	113.84	1,398,321	+2.71(+2.44%)
Nov 02, 2021	111.52	112.54	109.72	111.13	1,717,706	+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.