Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	102.42	104.59		104.57	77,351	+1.57(+1.52%)
Jan 28, 2022	100.77	103.03	99.74	103.00	162,421	+2.45(+2.44%)
Jan 27, 2022	102.10	102.70	100.12	100.54	317,270	-0.59(-0.59%)
Jan 26, 2022	102.29	103.87	100.58	101.14	117,796	-0.76(-0.75%)
Jan 25, 2022	101.41	102.81	99.75	101.90	173,292	-1.10(-1.07%)
Jan 24, 2022	101.12	103.17	99.02	103.00	1,201,648	+0.24(+0.24%)
Jan 21, 2022	104.29	104.95	102.65	102.75	161,357	-1.79(-1.71%)
Jan 20, 2022	105.77	107.33	104.43	104.54	78,109	-1.03(-0.97%)
Jan 19, 2022	106.96	107.10	105.57	105.57	45,613	-1.14(-1.07%)
Jan 18, 2022	107.34	107.34	106.40	106.71	177,482	-1.48(-1.37%)
Jan 14, 2022				108.19	0	-0.70(-0.64%)
Jan 13, 2022	109.61	110.23	108.63	108.89	106,038	-0.35(-0.32%)
Jan 12, 2022	109.64	109.96	108.96	109.24	58,604	+0.11(+0.10%)
Jan 11, 2022	108.00	109.24	107.12	109.14	59,869	+1.04(+0.96%)
Jan 10, 2022	108.79	108.96	106.52	108.09	119,093	-1.23(-1.12%)
Jan 07, 2022	109.54	110.08	109.30	109.32	38,191	-0.56(-0.51%)
Jan 06, 2022	109.80	110.38	109.56	109.88	146,502	+0.04(+0.04%)
Jan 05, 2022	111.26	111.88	109.77	109.84	44,875	-1.27(-1.14%)
Jan 04, 2022	110.16	111.34	110.16	111.10	179,111	+1.33(+1.22%)
Jan 03, 2022	109.92	110.37	109.27	109.77	138,404	-0.04(-0.04%)
Dec 31, 2021	109.59	110.23	109.38	109.81	16,116	+0.12(+0.11%)
Dec 30, 2021	110.03	110.35	109.65	109.69	38,062	-0.24(-0.22%)
Dec 29, 2021	109.61	110.17	109.55	109.93	46,920	+0.23(+0.21%)
Dec 28, 2021	109.24	110.13	109.24	109.70	54,252	+0.29(+0.27%)
Dec 27, 2021	108.47	109.46	108.36	109.41	19,914	+1.08(+1.00%)
Dec 23, 2021	107.81	108.69	107.81	108.33	34,457	+0.87(+0.81%)
Dec 22, 2021	106.58	107.49	106.52	107.46	59,488	+0.84(+0.79%)
Dec 21, 2021	104.74	106.73	104.70	106.62	77,854	+2.59(+2.49%)
Dec 20, 2021	104.57	104.57	103.24	104.03	1,094,004	-2.12(-2.00%)
Dec 17, 2021	107.36	107.50	105.92	106.15	40,178	-1.51(-1.40%)
Dec 16, 2021	108.47	108.66	107.16	107.66	45,436	+0.33(+0.31%)
Dec 15, 2021	106.44	107.42	105.67	107.33	81,205	+1.12(+1.05%)
Dec 14, 2021	106.43	107.61	105.78	106.21	48,409	-1.01(-0.94%)
Dec 13, 2021	107.91	108.14	107.07	107.23	97,397	-1.04(-0.96%)
Dec 10, 2021	108.22	108.41	107.70	108.26	97,461	+0.46(+0.42%)
Dec 09, 2021	107.99	108.30	107.68	107.81	46,472	-0.42(-0.39%)
Dec 08, 2021	107.96	108.36	107.59	108.22	47,113	+0.59(+0.55%)
Dec 07, 2021	107.28	108.40	107.28	107.63	108,183	+1.68(+1.59%)
Dec 06, 2021	104.83	106.56	104.67	105.95	34,751	+1.83(+1.75%)
Dec 03, 2021	104.90	105.00	103.14	104.12	45,052	-0.53(-0.50%)
Dec 02, 2021	101.96	105.00	101.96	104.65	130,612	+3.06(+3.02%)
Dec 01, 2021	104.34	104.89	101.52	101.58	46,137	-1.56(-1.51%)
Nov 30, 2021	104.79	105.03	102.99	103.14	113,600	-2.55(-2.41%)
Nov 29, 2021	106.27	106.48	105.07	105.69	55,654	+0.23(+0.22%)
Nov 26, 2021	105.53	105.96	104.92	105.45	55,502	-2.78(-2.57%)
Nov 24, 2021	107.47	108.34	107.47	108.23	29,661	+0.37(+0.34%)
Nov 23, 2021	107.63	107.93	107.09	107.86	43,081	+0.24(+0.23%)
Nov 22, 2021	108.67	108.90	107.60	107.62	32,398	-0.75(-0.69%)
Nov 19, 2021	108.82	109.01	108.32	108.37	174,175	-0.76(-0.69%)
Nov 18, 2021	110.07	109.32	109.13	109.13	34,681	-0.70(-0.64%)
Nov 17, 2021	110.51	110.59	109.19	109.83	68,531	-1.28(-1.16%)
Nov 16, 2021	110.91	111.57	110.91	111.11	184,141	+0.49(+0.44%)
Nov 15, 2021	111.10	111.21	110.54	110.62	48,107	+0.14(+0.12%)
Nov 12, 2021	109.50	110.58	109.50	110.49	25,086	+1.12(+1.02%)
Nov 11, 2021	110.09	110.09	109.32	109.37	55,452	-0.46(-0.42%)
Nov 10, 2021	109.92			109.83	41,936	-0.25(-0.23%)
Nov 09, 2021	110.56	110.56	109.56	110.08	29,364	-0.62(-0.56%)
Nov 08, 2021	110.86	111.01	110.35	110.70	38,610	+0.62(+0.57%)
Nov 05, 2021	109.76	110.54	109.76	110.08	35,107	+1.16(+1.06%)
Nov 04, 2021	108.78	109.44	108.69	108.92	28,533	+0.39(+0.36%)
Nov 03, 2021	107.97	108.63	107.61	108.53	40,279	+0.03(+0.03%)
Nov 02, 2021	108.50	108.53	108.06	108.50	52,199	-0.04(-0.04%)

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.