Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.04	102.29		102.26	74,461	+1.87(+1.87%)
Jan 28, 2022	98.68	100.42	97.06	100.39	109,637	+1.47(+1.49%)
Jan 27, 2022	99.82	100.85	98.30	98.92	78,500	+0.46(+0.47%)
Jan 26, 2022	99.87	100.36	97.49	98.46	69,593	+0.13(+0.14%)
Jan 25, 2022	97.19	98.88	95.74	98.33	276,207	-0.59(-0.60%)
Jan 24, 2022	97.19	98.93	94.49	98.92	203,622	-0.28(-0.28%)
Jan 21, 2022	100.09	100.52	98.64	99.20	83,757	-1.61(-1.59%)
Jan 20, 2022	100.66	102.92	100.62	100.80	70,310	+0.80(+0.80%)
Jan 19, 2022	102.33	102.33	100.00	100.00	94,377	-0.74(-0.74%)
Jan 18, 2022	102.79	102.79	99.85	100.74	135,268	-4.13(-3.94%)
Jan 14, 2022				104.87	0	-1.74(-1.63%)
Jan 13, 2022	108.34	108.42	106.25	106.61	129,035	-1.11(-1.03%)
Jan 12, 2022	109.54	109.63	107.47	107.72	211,493	-1.72(-1.57%)
Jan 11, 2022	108.14	109.54	107.58	109.44	130,643	+1.43(+1.33%)
Jan 10, 2022	108.37	108.44	106.63	108.00	107,181	-0.17(-0.16%)
Jan 07, 2022	107.96	108.52	107.06	108.18	50,737	+0.65(+0.60%)
Jan 06, 2022	107.60	107.74	105.50	107.53	63,262	+1.06(+1.00%)
Jan 05, 2022	109.10	109.11	106.40	106.47	82,830	-1.98(-1.82%)
Jan 04, 2022	107.39	109.17	107.39	108.44	106,610	+2.08(+1.96%)
Jan 03, 2022	106.18	107.00	105.96	106.36	82,531	+1.07(+1.02%)
Dec 31, 2021	105.69	105.77	105.10	105.29	34,131	-0.44(-0.42%)
Dec 30, 2021	106.37	106.77	105.67	105.73	21,232	-0.34(-0.32%)
Dec 29, 2021	106.99	107.00	105.98	106.08	42,068	-0.48(-0.45%)
Dec 28, 2021	106.63	107.19	106.45	106.55	43,812	-0.07(-0.06%)
Dec 27, 2021	105.84	106.62	105.36	106.62	54,024	+1.18(+1.12%)
Dec 23, 2021	105.15	105.97	105.15	105.44	48,562	+1.00(+0.96%)
Dec 22, 2021	103.64	104.43	103.45	104.43	66,058	+0.83(+0.80%)
Dec 21, 2021	102.34	103.83	102.34	103.60	89,957	+2.37(+2.34%)
Dec 20, 2021	102.23	102.23	100.06	101.23	68,272	-2.22(-2.14%)
Dec 17, 2021	105.17	105.17	103.15	103.45	25,853	-2.47(-2.34%)
Dec 16, 2021	106.23	107.00	105.39	105.92	32,779	+0.93(+0.88%)
Dec 15, 2021	104.50	105.15	103.02	105.00	23,781	+0.94(+0.90%)
Dec 14, 2021	103.16	104.65	102.90	104.06	51,729	+0.78(+0.76%)
Dec 13, 2021	104.40	104.40	103.00	103.28	175,810	-1.19(-1.14%)
Dec 10, 2021	105.72	105.72	103.82	104.46	81,484	-0.65(-0.62%)
Dec 09, 2021	105.81	106.17	105.06	105.11	30,527	-1.06(-1.00%)
Dec 08, 2021	106.99	106.99	106.08	106.17	44,539	-0.50(-0.47%)
Dec 07, 2021	105.46	107.24	105.46	106.68	46,083	+2.54(+2.44%)
Dec 06, 2021	104.32	105.15	103.19	104.14	111,075	+1.27(+1.24%)
Dec 03, 2021	104.91	104.91	101.93	102.87	86,664	-1.56(-1.49%)
Dec 02, 2021	101.41	104.62	101.34	104.42	275,779	+3.30(+3.26%)
Dec 01, 2021	103.83	104.47	101.02	101.12	228,220	-0.85(-0.83%)
Nov 30, 2021	103.59	103.59	101.58	101.97	102,105	-2.38(-2.28%)
Nov 29, 2021	105.45	105.45	103.51	104.35	259,953	+0.31(+0.30%)
Nov 26, 2021	104.92	104.92	103.16	104.03	53,291	-3.41(-3.17%)
Nov 24, 2021	107.75	107.78	107.03	107.44	43,381	-0.35(-0.33%)
Nov 23, 2021	106.75	107.91	106.12	107.79	296,403	+1.82(+1.71%)
Nov 22, 2021	105.88	107.16	105.62	105.97	133,824	+1.22(+1.16%)
Nov 19, 2021	104.98	105.59	104.03	104.76	121,151	-1.02(-0.96%)
Nov 18, 2021	106.50	105.96	105.72	105.78	75,508	-0.29(-0.28%)
Nov 17, 2021	107.89	107.89	105.89	106.07	71,298	-1.93(-1.79%)
Nov 16, 2021	107.84	108.64	107.23	108.00	75,080	+0.09(+0.08%)
Nov 15, 2021	108.26	108.44	107.74	107.92	36,132	+0.15(+0.14%)
Nov 12, 2021	107.40	107.81	106.70	107.76	73,765	+0.64(+0.59%)
Nov 11, 2021	106.45	107.33	106.33	107.13	30,538	+0.89(+0.84%)
Nov 10, 2021	107.17			106.23	54,653	-1.11(-1.04%)
Nov 09, 2021	107.92	107.93	106.64	107.34	43,868	-0.82(-0.76%)
Nov 08, 2021	108.78	109.08	108.01	108.16	318,506	+0.11(+0.11%)
Nov 05, 2021	109.01	109.59	107.86	108.05	59,860	+0.00(+0.00%)
Nov 04, 2021	110.14	110.14	107.24	108.05	147,199	-2.07(-1.88%)
Nov 03, 2021	110.37	110.41	109.29	110.12	79,402	-0.33(-0.30%)
Nov 02, 2021	109.63	110.55	109.25	110.45	174,387	+0.96(+0.88%)

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.