Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	111.83	111.99	109.37	109.62	1,212,236	-2.90(-2.58%)
Nov 29, 2021	111.10	113.18	110.57	112.52	1,171,748	+2.86(+2.61%)
Nov 26, 2021	111.15	111.79	109.43	109.66	439,144	-2.93(-2.60%)
Nov 24, 2021	111.49	113.59	111.35	112.59	461,173	+0.30(+0.26%)
Nov 23, 2021	114.76	114.91	111.04	112.30	1,219,056	-0.82(-0.73%)
Nov 22, 2021	115.43	116.27	112.29	113.12	741,724	-2.53(-2.19%)
Nov 19, 2021	117.49	118.68	115.39	115.65	807,826	-1.46(-1.25%)
Nov 18, 2021	116.50	118.14	117.12	117.11	1,417,379	+1.26(+1.09%)
Nov 17, 2021	114.85	116.02	114.19	115.85	1,236,608	+0.95(+0.82%)
Nov 16, 2021	112.73	115.24	112.22	114.90	992,357	+2.11(+1.87%)
Nov 15, 2021	111.81	113.11	110.81	112.79	925,326	+1.48(+1.33%)
Nov 12, 2021	109.78	111.85	109.55	111.32	595,114	+1.94(+1.77%)
Nov 11, 2021	111.41	111.41	108.77	109.38	698,834	-1.59(-1.43%)
Nov 10, 2021	112.90			110.96	661,797	-2.24(-1.98%)
Nov 09, 2021	112.99	113.72	112.47	113.20	660,067	+0.28(+0.24%)
Nov 08, 2021	112.28	113.08	111.56	112.92	602,792	+0.96(+0.85%)
Nov 05, 2021	112.81	113.45	111.92	111.97	695,494	-0.24(-0.21%)
Nov 04, 2021	112.43	113.44	112.01	112.20	573,671	+0.69(+0.62%)
Nov 03, 2021	111.09	111.87	108.65	111.51	1,028,849	+0.23(+0.20%)
Nov 02, 2021	113.12	113.50	111.06	111.29	813,025	-1.95(-1.72%)
Nov 01, 2021	113.73	113.57	111.36	113.24	714,054	-0.34(-0.29%)
Oct 29, 2021	112.30	113.81	111.66	113.57	1,215,143	+0.69(+0.61%)
Oct 28, 2021	108.58	112.97	107.83	112.88	1,829,626	+5.01(+4.65%)
Oct 27, 2021	111.76	111.84	106.85	107.87	1,909,477	-4.04(-3.61%)
Oct 26, 2021	117.72			111.91	1,737,298	-4.51(-3.88%)
Oct 25, 2021	114.43	116.91	114.28	116.42	1,152,192	+1.84(+1.61%)
Oct 22, 2021	113.34	115.26	113.34	114.58	552,102	+1.36(+1.20%)
Oct 21, 2021	113.22	113.84	110.36	113.22	807,203	-0.90(-0.79%)
Oct 20, 2021	116.05	116.64	113.56	114.11	705,692	-1.43(-1.24%)
Oct 19, 2021	115.22	116.00	114.86	115.54	629,811	+0.78(+0.68%)
Oct 18, 2021	113.73	115.38	113.36	114.76	668,193	+0.71(+0.62%)
Oct 15, 2021	113.72	114.38	113.17	114.05	620,059	+0.76(+0.67%)
Oct 14, 2021	111.62	113.29	111.20	113.30	716,457	+3.00(+2.72%)
Oct 13, 2021	109.76	111.30	107.86	110.30	557,024	+0.78(+0.71%)
Oct 12, 2021	110.14	110.53	108.94	109.52	1,605,132	-0.39(-0.36%)
Oct 11, 2021	111.52	111.72	109.84	109.92	770,849	-1.73(-1.55%)
Oct 08, 2021	112.92	112.92	111.49	111.65	416,403	-1.12(-1.00%)
Oct 07, 2021	113.22	114.27	112.47	112.77	467,550	+0.49(+0.44%)
Oct 06, 2021	112.12	112.70	111.15	112.28	580,725	-0.73(-0.65%)
Oct 05, 2021	111.90	113.70	111.39	113.01	948,723	+1.74(+1.57%)
Oct 04, 2021	111.85	113.28	110.44	111.27	1,482,457	-1.05(-0.94%)
Oct 01, 2021	111.20	112.76	110.27	112.32	875,620	+1.69(+1.52%)
Sep 30, 2021	112.51	113.02	110.61	110.64	1,038,108	-1.18(-1.06%)
Sep 29, 2021	111.38	112.47	110.72	111.82	682,427	+0.82(+0.74%)
Sep 28, 2021	112.10	113.15	110.32	111.00	677,914	-2.31(-2.04%)
Sep 27, 2021	114.14	114.62	112.63	113.31	812,388	-1.23(-1.07%)
Sep 24, 2021	114.43	115.33	114.22	114.54	519,832	-0.56(-0.49%)
Sep 23, 2021	114.98	117.00	114.98	115.10	1,603,569	+0.63(+0.55%)
Sep 22, 2021	113.36	115.09	112.80	114.47	605,945	+1.79(+1.59%)
Sep 21, 2021	114.19	114.22	112.23	112.67	863,312	-1.19(-1.05%)
Sep 20, 2021	113.06	114.12	112.56	113.87	722,642	-0.48(-0.42%)
Sep 17, 2021	115.27	115.30	113.83	114.35	2,228,872	-1.47(-1.27%)
Sep 16, 2021	116.19	116.58	114.53	115.82	1,061,960	-0.34(-0.29%)
Sep 15, 2021	117.14	117.14	114.92	116.15	1,009,949	-1.07(-0.92%)
Sep 14, 2021	119.94	119.94	117.22	117.23	1,090,710	-1.69(-1.42%)
Sep 13, 2021	122.15	122.15	117.54	118.91	1,876,537	-2.48(-2.04%)
Sep 10, 2021	123.02	123.28	121.42	121.39	502,038	-0.94(-0.77%)
Sep 09, 2021	122.72	123.34	122.27	122.33	475,636	-0.53(-0.43%)
Sep 08, 2021	121.39	123.00	121.34	122.86	521,355	+1.54(+1.27%)
Sep 07, 2021	122.13	122.30	120.52	121.32	677,728	-1.29(-1.05%)
Sep 03, 2021	122.03	123.09	121.42	122.61	616,781	+0.21(+0.17%)
Sep 02, 2021	121.78	122.71	121.25	122.41	781,569	+1.62(+1.34%)

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.