Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	92.28	95.03		94.84	2,980,171	+1.92(+2.07%)
Jan 28, 2022	91.54	92.98	89.80	92.92	4,316,265	+0.87(+0.95%)
Jan 27, 2022	93.51	94.91	91.61	92.05	2,282,599	+0.11(+0.12%)
Jan 26, 2022	94.38	96.36	91.20	91.94	3,220,760	-1.79(-1.91%)
Jan 25, 2022	93.06	94.90	91.48	93.73	3,233,109	-1.59(-1.67%)
Jan 24, 2022	90.81	95.52	90.17	95.33	4,716,240	+2.74(+2.95%)
Jan 21, 2022	94.59	95.74	92.22	92.59	3,180,904	-1.94(-2.05%)
Jan 20, 2022	96.46	97.86	94.26	94.53	2,452,848	-1.55(-1.62%)
Jan 19, 2022	96.98	97.93	95.92	96.08	2,183,070	-0.17(-0.18%)
Jan 18, 2022	97.97	98.14	95.85	96.26	4,229,104	-2.98(-3.00%)
Jan 14, 2022				99.24	0	-2.38(-2.34%)
Jan 13, 2022	102.59	103.17	101.34	101.61	2,015,692	-0.69(-0.67%)
Jan 12, 2022	104.41	105.43	101.45	102.30	2,330,210	-1.44(-1.39%)
Jan 11, 2022	99.90	103.88	99.63	103.75	2,726,233	+3.70(+3.69%)
Jan 10, 2022	101.22	101.31	97.94	100.05	4,222,049	-1.81(-1.78%)
Jan 07, 2022	105.43	105.43	101.78	101.86	3,091,222	-4.32(-4.07%)
Jan 06, 2022	107.11	107.33	105.08	106.18	1,901,010	-0.21(-0.20%)
Jan 05, 2022	109.96	110.38	106.34	106.40	2,416,728	-3.40(-3.09%)
Jan 04, 2022	110.42	111.25	109.44	109.79	2,343,002	+0.04(+0.04%)
Jan 03, 2022	109.88	111.79	109.53	109.75	1,848,225	-1.13(-1.02%)
Dec 31, 2021	110.87	111.67	110.38	110.88	1,169,669	+0.01(+0.01%)
Dec 30, 2021	110.03	111.51	110.03	110.87	886,486	+0.93(+0.85%)
Dec 29, 2021	108.89	110.61	108.89	109.94	1,442,489	+1.11(+1.02%)
Dec 28, 2021	108.64	110.03	108.51	108.82	1,174,670	-0.20(-0.19%)
Dec 27, 2021	107.33	109.76	107.09	109.03	1,706,956	+2.14(+2.01%)
Dec 23, 2021	106.24	107.52	105.62	106.88	1,223,802	+1.10(+1.04%)
Dec 22, 2021	105.47	106.18	104.56	105.78	1,334,739	+0.47(+0.44%)
Dec 21, 2021	103.59	105.43	102.75	105.32	1,555,014	+2.61(+2.54%)
Dec 20, 2021	103.61	104.85	100.53	102.71	2,058,668	-2.14(-2.04%)
Dec 17, 2021	105.59	106.81	103.91	104.85	3,657,182	-1.17(-1.10%)
Dec 16, 2021	107.90	108.21	105.68	106.02	1,819,645	+0.44(+0.41%)
Dec 15, 2021	105.62	106.42	102.97	105.58	1,726,218	-0.76(-0.71%)
Dec 14, 2021	105.76	108.54	105.57	106.34	1,834,160	-0.08(-0.07%)
Dec 13, 2021	109.02	109.60	105.82	106.42	1,663,185	-3.09(-2.82%)
Dec 10, 2021	109.90	110.41	108.35	109.50	1,588,661	+0.32(+0.29%)
Dec 09, 2021	109.17	110.27	108.65	109.18	1,231,160	-0.58(-0.53%)
Dec 08, 2021	110.54	111.03	108.87	109.76	2,337,292	+0.03(+0.03%)
Dec 07, 2021	107.18	110.79	106.95	109.73	2,233,788	+0.41(+0.37%)
Dec 06, 2021	108.41	110.74	108.03	109.33	1,749,405	+2.69(+2.52%)
Dec 03, 2021	107.19	107.74	105.24	106.63	1,776,424	-0.36(-0.33%)
Dec 02, 2021	102.86	107.95	102.86	106.99	2,476,360	+5.51(+5.43%)
Dec 01, 2021	107.40	108.34	101.41	101.49	1,957,967	-4.08(-3.87%)
Nov 30, 2021	107.31	107.41	104.75	105.57	3,194,968	-2.49(-2.30%)
Nov 29, 2021	108.47	109.17	106.46	108.06	2,090,404	+1.60(+1.50%)
Nov 26, 2021	108.58	108.79	105.74	106.46	2,114,026	-5.32(-4.76%)
Nov 24, 2021	110.44	111.85	109.63	111.78	1,598,543	+0.08(+0.07%)
Nov 23, 2021	107.02	112.06	106.74	111.70	2,815,521	+1.58(+1.43%)
Nov 22, 2021	110.13	110.71	106.25	110.13	3,183,038	+0.99(+0.90%)
Nov 19, 2021	111.37	113.07	107.34	109.14	6,887,430	-6.52(-5.64%)
Nov 18, 2021	113.45	115.99	115.15	115.66	5,086,643	+2.90(+2.57%)
Nov 17, 2021	115.91	119.38	112.16	112.76	4,108,655	+1.45(+1.30%)
Nov 16, 2021	112.16	112.51	110.59	111.31	2,161,203	-0.42(-0.37%)
Nov 15, 2021	113.18	114.16	111.32	111.72	1,789,428	-0.05(-0.04%)
Nov 12, 2021	112.28	112.74	110.98	111.77	1,344,945	+0.03(+0.03%)
Nov 11, 2021	112.98	113.82	111.57	111.74	2,376,165	-3.10(-2.70%)
Nov 10, 2021	115.53		114.74	114.84	1,243,820	-0.58(-0.50%)
Nov 09, 2021	114.85	116.16	114.63	115.42	1,475,416	+0.63(+0.55%)
Nov 08, 2021	116.08	116.23	113.66	114.79	1,461,312	-1.00(-0.86%)
Nov 05, 2021	114.56	116.71	114.56	115.79	1,546,489	+1.99(+1.75%)
Nov 04, 2021	113.70	114.50	113.13	113.80	1,134,132	+0.25(+0.22%)
Nov 03, 2021	110.77	113.66	110.77	113.54	1,401,947	+2.70(+2.44%)
Nov 02, 2021	111.23	112.25	109.44	110.84	1,722,160	+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.