Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	91.22	93.19		93.16	1,597,431	+2.31(+2.54%)
Jan 28, 2022	87.91	90.86	86.41	90.86	1,865,378	+3.28(+3.74%)
Jan 27, 2022	91.41	92.80	87.44	87.58	1,642,134	-2.47(-2.74%)
Jan 26, 2022	92.24	93.35	89.39	90.04	1,055,949	-1.04(-1.14%)
Jan 25, 2022	92.39	93.25	88.88	91.08	1,019,270	-3.44(-3.64%)
Jan 24, 2022	90.31	94.68	86.10	94.52	1,839,333	+3.66(+4.03%)
Jan 21, 2022	93.39	93.97	90.72	90.86	1,614,130	-2.50(-2.68%)
Jan 20, 2022	94.82	96.47	93.33	93.36	986,038	-0.65(-0.69%)
Jan 19, 2022	94.18	96.76	93.56	94.01	763,016	+0.21(+0.22%)
Jan 18, 2022	94.76	95.13	92.95	93.80	1,029,747	-2.75(-2.85%)
Jan 14, 2022				96.55	0	-1.87(-1.90%)
Jan 13, 2022	105.82	105.90	98.15	98.43	1,229,856	-7.60(-7.16%)
Jan 12, 2022	107.02	108.39	104.22	106.02	798,669	-0.97(-0.91%)
Jan 11, 2022	105.82	107.38	103.75	107.00	877,129	+1.12(+1.06%)
Jan 10, 2022	100.74	106.41	99.26	105.87	1,336,413	+3.09(+3.01%)
Jan 07, 2022	105.16	105.53	101.91	102.78	1,010,478	-2.79(-2.64%)
Jan 06, 2022	106.22	107.65	103.78	105.57	1,235,371	-2.03(-1.88%)
Jan 05, 2022	115.46	116.30	107.25	107.60	1,843,398	-8.24(-7.11%)
Jan 04, 2022	120.09	120.09	114.81	115.83	1,374,841	-4.89(-4.05%)
Jan 03, 2022	127.87	128.47	120.12	120.73	1,011,181	-7.31(-5.71%)
Dec 31, 2021	125.77	129.43	125.77	128.04	878,778	+2.11(+1.68%)
Dec 30, 2021	124.15	126.58	124.15	125.93	371,756	+1.56(+1.25%)
Dec 29, 2021	123.42	124.49	122.20	124.37	419,069	+1.17(+0.95%)
Dec 28, 2021	124.30	124.30	121.57	123.20	324,924	-0.71(-0.57%)
Dec 27, 2021	122.76	123.92	122.76	123.91	311,736	+1.49(+1.22%)
Dec 23, 2021	121.84	123.39	121.84	122.43	400,532	+1.23(+1.01%)
Dec 22, 2021	118.57	121.72	118.00	121.20	472,374	+2.49(+2.10%)
Dec 21, 2021	115.61	118.98	114.96	118.71	543,497	+3.95(+3.44%)
Dec 20, 2021	115.70	116.37	113.83	114.76	637,812	-1.71(-1.46%)
Dec 17, 2021	113.86	117.58	112.14	116.46	1,832,711	+2.23(+1.96%)
Dec 16, 2021	117.82	118.34	113.79	114.23	657,024	-3.20(-2.72%)
Dec 15, 2021	115.10	117.63	113.81	117.42	462,879	+2.83(+2.47%)
Dec 14, 2021	115.33	115.44	112.83	114.60	699,768	-1.82(-1.56%)
Dec 13, 2021	114.79	116.81	114.51	116.42	513,522	+1.07(+0.93%)
Dec 10, 2021	116.35	118.13	114.97	115.34	542,968	-1.03(-0.89%)
Dec 09, 2021	119.23	119.23	116.15	116.38	471,845	-2.75(-2.31%)
Dec 08, 2021	117.76	120.33	117.09	119.12	449,675	+2.06(+1.76%)
Dec 07, 2021	117.17	119.19	115.88	117.06	901,549	+1.17(+1.01%)
Dec 06, 2021	112.99	116.06	111.52	115.89	861,279	+2.99(+2.65%)
Dec 03, 2021	116.22	116.22	111.31	112.90	1,048,014	-2.75(-2.38%)
Dec 02, 2021	113.71	116.19	113.01	115.65	1,045,985	+1.32(+1.15%)
Dec 01, 2021	117.26	118.49	114.21	114.33	1,154,005	-2.50(-2.14%)
Nov 30, 2021	119.46	121.59	116.03	116.83	1,532,065	-1.90(-1.60%)
Nov 29, 2021	117.01	120.98	117.01	118.72	555,873	+1.54(+1.31%)
Nov 26, 2021	117.92	121.76	116.95	117.18	464,407	-0.87(-0.73%)
Nov 24, 2021	116.36	118.12	115.50	118.05	876,745	+1.05(+0.90%)
Nov 23, 2021	120.21	120.53	115.09	117.00	1,033,888	-4.19(-3.45%)
Nov 22, 2021	124.28	124.28	120.85	121.18	905,662	-2.94(-2.37%)
Nov 19, 2021	123.12	125.53	120.47	124.12	1,127,666	+1.57(+1.28%)
Nov 18, 2021	122.74	122.59	122.06	122.55	629,897	+0.30(+0.25%)
Nov 17, 2021	124.86	124.88	120.79	122.25	880,212	-2.62(-2.10%)
Nov 16, 2021	123.62	126.53	122.24	124.86	874,879	+0.67(+0.54%)
Nov 15, 2021	124.97	125.71	124.14	124.19	458,156	-0.68(-0.54%)
Nov 12, 2021	125.83	126.92	124.27	124.86	542,116	-0.53(-0.42%)
Nov 11, 2021	125.60	127.40	124.00	125.39	756,972	+0.73(+0.59%)
Nov 10, 2021	123.23	125.12		124.66	930,507	+0.46(+0.37%)
Nov 09, 2021	125.16	125.55	123.85	124.20	602,479	-1.05(-0.84%)
Nov 08, 2021	123.01	125.46	122.24	125.25	474,794	+2.25(+1.83%)
Nov 05, 2021	121.85	123.71	120.77	123.01	789,677	+0.52(+0.42%)
Nov 04, 2021	125.13	126.49	121.17	122.49	717,821	-2.25(-1.80%)
Nov 03, 2021	124.18	125.03	121.01	124.74	866,166	+0.24(+0.20%)
Nov 02, 2021	128.52	130.28	123.02	124.50	978,484	-5.38(-4.14%)

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.