Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	102.22	102.47	99.84	100.26	4,609	-2.32(-2.26%)
Nov 29, 2021	101.81	102.66	101.41	102.58	4,547	+1.34(+1.32%)
Nov 26, 2021	101.98	101.98	100.98	101.24	6,237	-2.21(-2.14%)
Nov 24, 2021	102.49	103.45	101.73	103.45	9,287	+1.02(+1.00%)
Nov 23, 2021	102.20	102.43	101.46	102.43	3,934	-0.20(-0.20%)
Nov 22, 2021	104.42	104.71	102.64	102.64	14,089	-1.33(-1.28%)
Nov 19, 2021	103.69	104.66	103.69	103.97	4,373	-0.18(-0.17%)
Nov 18, 2021	104.62	104.15	104.12	104.15	2,818	+0.06(+0.05%)
Nov 17, 2021	105.46	105.46	103.98	104.09	3,274	-1.36(-1.29%)
Nov 16, 2021	104.99	105.55	104.83	105.45	3,864	+0.79(+0.76%)
Nov 15, 2021	105.04	105.19	104.50	104.66	5,935	+0.14(+0.13%)
Nov 12, 2021	103.42	104.57	103.42	104.52	2,169	+1.15(+1.12%)
Nov 11, 2021	103.03	103.59	103.03	103.36	7,293	+0.29(+0.28%)
Nov 10, 2021	103.09			103.07	6,380	-1.44(-1.38%)
Nov 09, 2021	104.51	105.52	103.98	104.51	9,016	-0.36(-0.34%)
Nov 08, 2021	103.93	104.99	103.84	104.87	5,759	+0.83(+0.80%)
Nov 05, 2021	104.25	104.91	103.89	104.04	3,817	-0.09(-0.09%)
Nov 04, 2021	103.00	104.33	102.64	104.13	5,284	+1.14(+1.10%)
Nov 03, 2021	101.93	103.00	101.93	103.00	2,264	+1.27(+1.25%)
Nov 02, 2021	101.86	101.86	101.54	101.72	5,485	-0.49(-0.48%)
Nov 01, 2021	101.37	102.21	101.43	102.21	6,584	+0.77(+0.76%)
Oct 29, 2021	101.16	101.43	101.12	101.43	2,602	-0.34(-0.34%)
Oct 28, 2021	101.20	101.78	101.00	101.78	3,742	+0.56(+0.56%)
Oct 27, 2021	102.65	102.42	101.21	101.21	5,155	-1.61(-1.56%)
Oct 26, 2021	103.57			102.82	2,994	-0.21(-0.21%)
Oct 25, 2021	103.35	103.40	103.03	103.03	3,637	+0.13(+0.13%)
Oct 22, 2021	103.25	103.44	102.84	102.90	2,690	-0.69(-0.66%)
Oct 21, 2021	103.43	103.67	103.13	103.59	3,248	+0.53(+0.52%)
Oct 20, 2021	103.30	103.67	103.03	103.06	5,983	+0.17(+0.16%)
Oct 19, 2021	102.39	103.11	102.26	102.89	9,226	+0.84(+0.83%)
Oct 18, 2021	100.95	102.04	100.95	102.04	2,931	+0.62(+0.61%)
Oct 15, 2021	101.36	101.36	101.36	101.43	2,904	+0.87(+0.87%)
Oct 14, 2021	100.64	100.64	100.39	100.55	6,899	+1.43(+1.44%)
Oct 13, 2021	98.63	98.63	98.54	99.13	2,120	+0.89(+0.91%)
Oct 12, 2021	98.76	98.76	98.05	98.24	2,997	+0.01(+0.01%)
Oct 11, 2021	99.33	99.75	98.23	98.23	4,928	-1.17(-1.18%)
Oct 08, 2021	100.39	100.69	99.40	99.40	2,866	-0.50(-0.50%)
Oct 07, 2021	99.66	100.66	98.32	99.90	4,320	+1.59(+1.61%)
Oct 06, 2021	97.46	98.32	97.23	98.32	3,522	+0.58(+0.59%)
Oct 05, 2021	96.99	98.35	96.99	97.74	11,190	+0.84(+0.87%)
Oct 04, 2021	98.39	98.39	96.47	96.90	5,644	-2.06(-2.08%)
Oct 01, 2021	97.94	99.10	97.47	98.95	19,419	+1.13(+1.15%)
Sep 30, 2021	98.45	98.73	97.72	97.83	4,798	-0.47(-0.48%)
Sep 29, 2021	99.39	98.89	98.30	98.30	5,728	-0.59(-0.60%)
Sep 28, 2021	101.06	101.06	98.82	98.89	11,769	-2.75(-2.71%)
Sep 27, 2021	102.19	102.19	101.44	101.65	9,804	-0.48(-0.47%)
Sep 24, 2021	101.84	102.14	101.58	102.12	4,006	-0.13(-0.13%)
Sep 23, 2021	101.82	102.44	101.32	102.25	9,103	+1.28(+1.27%)
Sep 22, 2021	99.72	101.31	99.72	100.97	5,285	+1.10(+1.10%)
Sep 21, 2021	100.68	100.68	99.87	99.87	6,887	+0.37(+0.37%)
Sep 20, 2021	99.38	100.05	98.20	99.50	22,856	-1.84(-1.82%)
Sep 17, 2021	101.95	102.74	101.15	101.34	3,576	-0.85(-0.83%)
Sep 16, 2021	102.23	102.27	101.34	102.19	3,139	+0.29(+0.29%)
Sep 15, 2021	101.69	101.90	101.22	101.90	1,858	+0.54(+0.54%)
Sep 14, 2021	102.16	102.16	101.23	101.35	4,666	-0.51(-0.50%)
Sep 13, 2021	102.68	102.68	101.50	101.86	3,581	+0.05(+0.05%)
Sep 10, 2021	102.89	102.97	101.81	101.81	3,220	-0.45(-0.44%)
Sep 09, 2021	102.46	102.82	102.15	102.27	4,681	-0.01(-0.01%)
Sep 08, 2021	101.84	102.39	101.84	102.28	3,429	-0.49(-0.47%)
Sep 07, 2021	103.14	103.14	102.77	102.77	5,074	-0.05(-0.04%)
Sep 03, 2021	102.78	102.81	102.78	102.81	1,273	+0.20(+0.20%)
Sep 02, 2021	103.47	103.47	102.60	102.61	4,660	-0.23(-0.22%)

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.