Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.73	104.36		104.05	142,846	+2.85(+2.82%)
Jan 28, 2022	99.31	101.20	97.33	101.20	139,598	+1.90(+1.91%)
Jan 27, 2022	102.53	104.56	98.56	99.31	129,355	-2.87(-2.81%)
Jan 26, 2022	107.19	108.97	101.34	102.17	129,678	-3.83(-3.61%)
Jan 25, 2022	108.45	110.47	104.88	106.00	128,501	-4.68(-4.23%)
Jan 24, 2022	104.84	111.09	103.40	110.68	149,986	+4.43(+4.16%)
Jan 21, 2022	105.90	109.63	104.89	106.25	127,991	+0.49(+0.46%)
Jan 20, 2022	108.32	109.48	105.66	105.77	73,591	-2.39(-2.21%)
Jan 19, 2022	109.84	111.05	107.82	108.15	178,425	-1.06(-0.97%)
Jan 18, 2022	108.84	110.80	108.24	109.21	93,323	-1.07(-0.97%)
Jan 14, 2022				110.28	0	-1.25(-1.12%)
Jan 13, 2022	111.27	112.73	110.54	111.53	101,596	+1.04(+0.94%)
Jan 12, 2022	112.22	112.45	109.94	110.49	96,546	-0.72(-0.65%)
Jan 11, 2022	110.54	111.38	107.26	111.22	147,640	+0.97(+0.88%)
Jan 10, 2022	111.57	112.12	108.19	110.25	138,426	-1.81(-1.62%)
Jan 07, 2022	112.69	113.34	111.09	112.06	163,601	-1.12(-0.99%)
Jan 06, 2022	113.08	115.86	110.17	113.19	213,625	-2.95(-2.54%)
Jan 05, 2022	119.10	121.01	115.69	116.13	160,292	-5.84(-4.79%)
Jan 04, 2022	121.93	123.05	120.83	121.98	178,740	+3.87(+3.27%)
Jan 03, 2022	118.80	120.01	117.04	118.11	108,619	-0.42(-0.36%)
Dec 31, 2021	117.22	119.32	117.22	118.53	59,010	+0.79(+0.67%)
Dec 30, 2021	119.46	120.75	117.03	117.74	115,829	-0.60(-0.50%)
Dec 29, 2021	117.61	118.41	116.81	118.33	95,438	+0.98(+0.83%)
Dec 28, 2021	118.61	119.67	116.89	117.36	92,586	-0.95(-0.80%)
Dec 27, 2021	115.26	118.84	114.94	118.31	208,545	+4.17(+3.65%)
Dec 23, 2021	111.77	115.32	111.20	114.14	127,633	+2.68(+2.41%)
Dec 22, 2021	111.29	112.71	110.62	111.45	141,928	+0.27(+0.25%)
Dec 21, 2021	110.81	112.57	110.07	111.18	143,284	+0.85(+0.77%)
Dec 20, 2021	109.28	110.55	107.22	110.33	165,464	+0.26(+0.24%)
Dec 17, 2021	111.16	113.24	109.20	110.06	533,628	-1.43(-1.28%)
Dec 16, 2021	113.29	113.62	110.68	111.49	171,748	-0.77(-0.69%)
Dec 15, 2021	110.27	112.31	109.66	112.27	212,103	+1.82(+1.65%)
Dec 14, 2021	110.44	113.55	109.83	110.44	281,008	-1.93(-1.72%)
Dec 13, 2021	112.43	113.85	110.44	112.37	296,536	-0.65(-0.57%)
Dec 10, 2021	112.32	114.86	111.73	113.02	314,629	+2.68(+2.43%)
Dec 09, 2021	107.77	112.64	107.60	110.34	210,259	+2.76(+2.57%)
Dec 08, 2021	110.07	110.07	106.43	107.58	220,949	-2.04(-1.86%)
Dec 07, 2021	105.89	110.17	105.51	109.61	339,161	+5.48(+5.26%)
Dec 06, 2021	101.60	105.14	100.43	104.13	333,796	+3.85(+3.84%)
Dec 03, 2021	101.44	102.85	99.51	100.28	159,207	-0.34(-0.34%)
Dec 02, 2021	98.49	101.64	97.00	100.63	134,293	+2.73(+2.79%)
Dec 01, 2021	100.10	100.77	97.81	97.90	267,709	+1.23(+1.28%)
Nov 30, 2021	98.85	99.89	96.08	96.66	208,408	-3.49(-3.49%)
Nov 29, 2021	100.65	100.80	98.66	100.16	145,951	+0.68(+0.68%)
Nov 26, 2021	100.22	100.36	98.24	99.48	84,244	-3.37(-3.27%)
Nov 24, 2021	102.94	103.83	102.40	102.85	100,584	-0.41(-0.40%)
Nov 23, 2021	101.82	103.94	100.75	103.26	148,742	+1.67(+1.64%)
Nov 22, 2021	101.59	103.73	99.91	101.60	141,865	+0.89(+0.88%)
Nov 19, 2021	103.01	103.53	100.39	100.71	129,759	-2.46(-2.39%)
Nov 18, 2021	103.55	103.41	102.94	103.17	131,261	-0.38(-0.37%)
Nov 17, 2021	103.65	103.92	101.91	103.55	142,774	-0.42(-0.40%)
Nov 16, 2021	103.51	105.95	102.71	103.97	292,379	+0.31(+0.30%)
Nov 15, 2021	104.18	104.18	103.26	103.66	98,695	-0.35(-0.34%)
Nov 12, 2021	105.49	106.69	103.81	104.01	92,362	-1.19(-1.13%)
Nov 11, 2021	103.16	105.32	102.99	105.20	63,182	+2.04(+1.98%)
Nov 10, 2021	104.37			103.16	86,421	-1.34(-1.28%)
Nov 09, 2021	103.72	105.03	102.70	104.50	115,773	+0.79(+0.76%)
Nov 08, 2021	103.78	104.62	103.32	103.71	105,027	+0.41(+0.40%)
Nov 05, 2021	104.16	104.74	101.60	103.30	189,120	+0.17(+0.16%)
Nov 04, 2021	103.33	104.84	102.89	103.13	200,743	+0.16(+0.15%)
Nov 03, 2021	103.55	104.72	102.32	102.97	168,583	-0.91(-0.88%)
Nov 02, 2021	102.26	106.13	102.26	103.88	400,829	+1.07(+1.04%)

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.