Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	100.03		97.45	98.45	9,238,392	-2.55(-2.53%)
Jan 28, 2022	98.61	101.07	98.13	101.00	11,187,884	+2.29(+2.32%)
Jan 27, 2022	97.41	99.47	97.06	98.71	13,398,758	+1.78(+1.84%)
Jan 26, 2022	95.76	97.35	95.43	96.93	11,712,999	+1.63(+1.71%)
Jan 25, 2022	94.72	95.59	93.27	95.30	8,083,602	-0.38(-0.40%)
Jan 24, 2022	93.27	96.20	92.15	95.68	14,895,567	+1.80(+1.92%)
Jan 21, 2022	95.14	95.60	93.36	93.88	8,463,037	-0.77(-0.81%)
Jan 20, 2022	94.89	96.03	94.51	94.64	7,242,144	-0.47(-0.50%)
Jan 19, 2022	96.49	97.24	95.09	95.12	7,924,641	-0.97(-1.01%)
Jan 18, 2022	97.28	97.59	95.64	96.09	8,819,928	-1.57(-1.61%)
Jan 14, 2022				97.66	0	+0.81(+0.84%)
Jan 13, 2022	96.77	97.43	95.78	96.85	7,080,831	-0.40(-0.42%)
Jan 12, 2022	96.97	97.87	96.62	97.26	5,366,337	-0.24(-0.25%)
Jan 11, 2022	97.52	98.62	96.78	97.50	9,451,577	+0.90(+0.93%)
Jan 10, 2022	95.81	96.74	94.88	96.60	6,640,310	+0.80(+0.84%)
Jan 07, 2022	94.20	96.35	93.17	95.80	7,463,793	+1.47(+1.56%)
Jan 06, 2022	96.88	97.22	94.16	94.32	10,709,107	-2.96(-3.04%)
Jan 05, 2022	95.92	97.92	95.92	97.29	7,568,027	+1.40(+1.46%)
Jan 04, 2022	96.03	96.94	95.44	95.89	6,623,536	+0.12(+0.12%)
Jan 03, 2022	94.53	95.93	94.06	95.77	5,384,970	+0.92(+0.97%)
Dec 31, 2021	95.14	95.40	94.82	94.85	3,536,502	-0.48(-0.50%)
Dec 30, 2021	95.61	96.14	95.12	95.33	2,702,182	-0.02(-0.02%)
Dec 29, 2021	94.79	95.47	94.73	95.35	3,026,339	+0.86(+0.90%)
Dec 28, 2021	94.24	94.93	94.11	94.49	2,971,875	+0.34(+0.36%)
Dec 27, 2021	93.56	94.17	93.38	94.15	2,824,243	+1.00(+1.08%)
Dec 23, 2021	92.93	93.66	92.93	93.15	3,383,835	+0.38(+0.41%)
Dec 22, 2021	92.64	93.16	91.97	92.77	4,914,588	+0.10(+0.11%)
Dec 21, 2021	92.67	93.26	92.33	92.67	5,481,665	+0.43(+0.47%)
Dec 20, 2021	91.86	92.38	90.69	92.24	5,691,726	-0.04(-0.04%)
Dec 17, 2021	93.21	93.45	91.29	92.27	10,237,780	-0.79(-0.85%)
Dec 16, 2021	92.42	93.98	92.16	93.06	8,005,083	+0.62(+0.67%)
Dec 15, 2021	90.82	92.53	90.42	92.45	7,670,064	+1.63(+1.79%)
Dec 14, 2021	91.46	92.84	90.68	90.82	6,832,935	-0.11(-0.12%)
Dec 13, 2021	91.01	91.33	90.03	90.93	5,422,599	+0.04(+0.04%)
Dec 10, 2021	89.83	91.14	89.23	90.90	10,024,999	+1.43(+1.59%)
Dec 09, 2021	87.21	89.89	86.60	89.47	15,323,933	+3.87(+4.52%)
Dec 08, 2021	85.81	86.69	85.04	85.60	6,272,275	+0.16(+0.18%)
Dec 07, 2021	85.52	85.92	85.18	85.44	4,375,668	+0.26(+0.30%)
Dec 06, 2021	84.25	85.91	84.21	85.19	6,567,707	+1.64(+1.96%)
Dec 03, 2021	83.34	84.21	82.85	83.55	6,189,631	+0.81(+0.98%)
Dec 02, 2021	81.95	83.83	81.65	82.74	6,515,139	+1.11(+1.36%)
Dec 01, 2021	82.91	83.72	81.62	81.63	6,769,283	-0.26(-0.31%)
Nov 30, 2021	83.92	84.28	81.75	81.88	9,844,019	-2.72(-3.22%)
Nov 29, 2021	84.58	85.25	83.75	84.61	5,672,104	+0.46(+0.55%)
Nov 26, 2021	84.10	84.82	83.58	84.15	4,612,626	-1.04(-1.22%)
Nov 24, 2021	85.76	86.28	84.79	85.19	6,644,792	-0.91(-1.06%)
Nov 23, 2021	85.61	86.84	84.77	86.10	7,206,451	+0.60(+0.70%)
Nov 22, 2021	85.60	86.85	85.46	85.50	4,714,726	-0.16(-0.18%)
Nov 19, 2021	87.40	87.76	84.88	85.65	7,011,539	-2.00(-2.29%)
Nov 18, 2021	85.56	87.97	87.57	87.66	9,375,110	+2.40(+2.81%)
Nov 17, 2021	85.17	85.56	84.66	85.26	4,218,029	-0.15(-0.17%)
Nov 16, 2021	86.36	86.58	85.34	85.41	4,374,681	-0.55(-0.64%)
Nov 15, 2021	86.53	86.70	85.90	85.96	3,916,584	-0.49(-0.56%)
Nov 12, 2021	86.96	87.66	85.83	86.45	4,124,872	-0.17(-0.20%)
Nov 11, 2021	85.21	86.91	85.08	86.62	4,647,440	+1.15(+1.34%)
Nov 10, 2021	85.77			85.47	5,401,823	+0.18(+0.22%)
Nov 09, 2021	86.32	86.40	85.10	85.29	4,835,982	-0.92(-1.07%)
Nov 08, 2021	86.43	86.97	85.89	86.21	4,329,932	-0.02(-0.02%)
Nov 05, 2021	87.05	88.16	85.51	86.22	8,089,023	-0.65(-0.75%)
Nov 04, 2021	88.52	88.54	86.46	86.88	8,067,187	-1.70(-1.92%)
Nov 03, 2021	85.06	88.79	84.77	88.58	18,417,758	+4.77(+5.69%)
Nov 02, 2021	83.59	84.08	82.93	83.81	7,556,007	+0.46(+0.55%)

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.