Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	106.77			108.08	1,206,661	+0.93(+0.87%)
Jan 28, 2022	105.88	107.26	104.43	107.15	691,220	+0.83(+0.78%)
Jan 27, 2022	108.17	109.96	105.44	106.32	1,149,805	-0.45(-0.42%)
Jan 26, 2022	107.77	109.74	106.06	106.76	1,483,966	-0.17(-0.16%)
Jan 25, 2022	106.18	108.10	104.10	106.93	1,257,589	-0.85(-0.79%)
Jan 24, 2022	103.25	108.16	101.93	107.78	1,643,829	+2.22(+2.10%)
Jan 21, 2022	110.24	110.45	104.61	105.57	1,805,283	-5.64(-5.07%)
Jan 20, 2022	116.32	118.41	110.46	111.21	2,396,479	-5.39(-4.63%)
Jan 19, 2022	122.94	122.94	116.50	116.60	1,643,810	-5.93(-4.84%)
Jan 18, 2022	123.20	123.55	121.36	122.53	1,096,659	-1.28(-1.03%)
Jan 14, 2022				123.81	0	+0.36(+0.29%)
Jan 13, 2022	123.25	125.23	123.15	123.45	1,017,938	+0.44(+0.36%)
Jan 12, 2022	122.21	123.37	121.49	123.01	1,116,781	+1.06(+0.87%)
Jan 11, 2022	120.80	122.50	119.23	121.95	1,101,517	+2.19(+1.83%)
Jan 10, 2022	120.46	120.69	118.22	119.76	1,039,152	-0.38(-0.32%)
Jan 07, 2022	116.69	120.66	116.63	120.14	1,237,087	+3.41(+2.92%)
Jan 06, 2022	117.37	118.26	115.12	116.73	631,798	+1.44(+1.25%)
Jan 05, 2022	117.68	118.26	115.06	115.30	862,190	-0.79(-0.68%)
Jan 04, 2022	113.22	117.11	113.22	116.08	954,829	+4.24(+3.79%)
Jan 03, 2022	111.83	112.34	110.86	111.84	697,247	+1.01(+0.91%)
Dec 31, 2021	110.20	110.20	109.92	110.83	398,908	+0.19(+0.17%)
Dec 30, 2021	111.40	112.26	110.45	110.64	255,411	-0.56(-0.51%)
Dec 29, 2021	111.61	111.94	110.89	111.21	311,586	-0.03(-0.03%)
Dec 28, 2021	111.76	112.53	111.09	111.24	431,886	-0.49(-0.44%)
Dec 27, 2021	109.59	111.78	108.95	111.73	400,234	+2.20(+2.00%)
Dec 23, 2021	109.83	111.19	109.39	109.53	507,289	+0.40(+0.36%)
Dec 22, 2021	109.06	110.02	108.50	109.14	465,464	-0.01(-0.01%)
Dec 21, 2021	107.42	109.82	107.42	109.14	580,282	+3.06(+2.88%)
Dec 20, 2021	106.72	106.84	104.24	106.09	818,708	-2.54(-2.34%)
Dec 17, 2021	110.14	110.25	107.42	108.62	1,551,788	-1.64(-1.49%)
Dec 16, 2021	110.15	111.34	109.00	110.27	943,337	+1.39(+1.28%)
Dec 15, 2021	109.10	109.25	107.15	108.88	645,090	+0.01(+0.01%)
Dec 14, 2021	108.48	110.13	107.02	108.87	802,651	+0.39(+0.36%)
Dec 13, 2021	109.57	109.57	107.26	108.48	589,287	-1.19(-1.08%)
Dec 10, 2021	110.96	111.18	108.73	109.66	450,020	-0.54(-0.49%)
Dec 09, 2021	109.14	110.79	108.66	110.20	562,139	+0.47(+0.43%)
Dec 08, 2021	111.35	111.55	109.10	109.73	680,690	-0.97(-0.87%)
Dec 07, 2021	109.96	111.30	109.27	110.69	534,983	+1.50(+1.37%)
Dec 06, 2021	109.28	110.44	108.37	109.19	801,833	+1.73(+1.61%)
Dec 03, 2021	109.88	109.98	106.27	107.46	637,324	-1.86(-1.70%)
Dec 02, 2021	105.92	109.55	105.41	109.32	952,439	+4.18(+3.98%)
Dec 01, 2021	108.64	110.28	105.06	105.14	895,613	-1.44(-1.35%)
Nov 30, 2021	109.17	109.18	105.98	106.58	1,578,464	-3.91(-3.53%)
Nov 29, 2021	111.43	111.58	110.05	110.48	610,084	+0.97(+0.88%)
Nov 26, 2021	110.14	110.51	108.36	109.52	474,307	-5.02(-4.38%)
Nov 24, 2021	114.56	115.14	114.16	114.54	410,387	-0.28(-0.24%)
Nov 23, 2021	113.76	114.96	113.41	114.81	472,890	+1.34(+1.18%)
Nov 22, 2021	112.69	114.38	111.64	113.48	926,935	+2.38(+2.14%)
Nov 19, 2021	110.52	111.52	108.84	111.10	621,336	-0.73(-0.65%)
Nov 18, 2021	113.60	112.17	111.76	111.83	535,336	-1.38(-1.22%)
Nov 17, 2021	114.31	114.31	112.60	113.21	477,068	-1.48(-1.29%)
Nov 16, 2021	115.27	115.94	114.60	114.69	455,514	-0.65(-0.57%)
Nov 15, 2021	115.47	116.55	114.99	115.35	624,452	-0.07(-0.06%)
Nov 12, 2021	114.96	115.52	114.13	115.42	513,804	+0.66(+0.58%)
Nov 11, 2021	114.56	115.65	113.11	114.76	577,967	+1.04(+0.92%)
Nov 10, 2021	112.40			113.72	652,937	+1.44(+1.28%)
Nov 09, 2021	113.11	113.17	111.71	112.28	687,339	-1.34(-1.18%)
Nov 08, 2021	114.06	114.87	112.96	113.61	823,501	-0.21(-0.19%)
Nov 05, 2021	113.75	114.93	113.28	113.83	772,634	+0.91(+0.81%)
Nov 04, 2021	114.61	114.61	111.41	112.92	777,253	-2.00(-1.74%)
Nov 03, 2021	113.83	115.25	113.27	114.91	696,589	+0.82(+0.72%)
Nov 02, 2021	113.97	115.04	113.49	114.09	896,087	+0.12(+0.11%)

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.