Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	95.42	96.01	94.52	94.59	444,724	-1.14(-1.19%)
Dec 30, 2021	96.80	97.68	95.57	95.73	768,964	-1.23(-1.27%)
Dec 29, 2021	95.83	97.50	95.47	96.96	1,703,792	+0.86(+0.89%)
Dec 28, 2021	95.34	96.24	94.92	96.10	849,806	+0.95(+1.00%)
Dec 27, 2021	97.48	98.00	94.86	95.15	1,749,471	-2.73(-2.79%)
Dec 23, 2021	94.47	99.23	93.13	97.88	1,621,068	+3.56(+3.77%)
Dec 22, 2021	94.22	94.69	92.89	94.32	2,337,842	-0.73(-0.77%)
Dec 21, 2021	95.05	96.70	89.70	95.05	4,897,646	+11.40(+13.63%)
Dec 20, 2021	82.34	83.88	81.88	83.65	1,717,066	+0.13(+0.16%)
Dec 17, 2021	83.59	86.18	83.09	83.52	4,604,698	-1.20(-1.42%)
Dec 16, 2021	82.37	85.15	82.37	84.72	2,505,371	+0.99(+1.18%)
Dec 15, 2021	83.27	84.07	81.06	83.73	1,324,695	+0.59(+0.71%)
Dec 14, 2021	82.76	83.52	81.66	83.14	2,148,650	-0.89(-1.06%)
Dec 13, 2021	81.99	84.48	81.99	84.03	1,271,155	+2.52(+3.09%)
Dec 10, 2021	81.94	82.63	81.17	81.51	1,800,017	-0.12(-0.15%)
Dec 09, 2021	82.88	83.06	81.26	81.63	935,386	-1.08(-1.31%)
Dec 08, 2021	80.89	82.75	80.75	82.71	2,003,155	+1.85(+2.29%)
Dec 07, 2021	80.90	82.47	80.58	80.86	2,278,847	+0.69(+0.86%)
Dec 06, 2021	78.57	80.63	78.07	80.17	1,994,487	+1.29(+1.64%)
Dec 03, 2021	79.75	79.75	78.36	78.88	1,300,208	-0.85(-1.06%)
Dec 02, 2021	78.65	80.15	77.99	79.73	1,158,018	+1.37(+1.75%)
Dec 01, 2021	80.29	81.13	78.35	78.35	1,557,298	-1.70(-2.13%)
Nov 30, 2021	81.68	82.75	79.81	80.05	3,067,129	-1.93(-2.36%)
Nov 29, 2021	83.18	83.22	80.10	81.99	2,431,824	-0.53(-0.64%)
Nov 26, 2021	84.36	84.88	82.32	82.51	1,815,017	-1.83(-2.17%)
Nov 24, 2021	83.95	84.67	83.20	84.34	1,373,624	+0.73(+0.87%)
Nov 23, 2021	85.14	85.26	83.07	83.62	1,709,189	-1.40(-1.65%)
Nov 22, 2021	84.70	85.86	84.50	85.02	1,302,737	+0.32(+0.38%)
Nov 19, 2021	85.02	86.23	83.44	84.70	1,462,529	+0.37(+0.44%)
Nov 18, 2021	86.31	85.07	84.28	84.33	2,633,016	-2.19(-2.53%)
Nov 17, 2021	87.80	88.61	86.46	86.52	1,570,753	-1.46(-1.66%)
Nov 16, 2021	87.10	88.48	86.96	87.99	1,903,879	+1.23(+1.42%)
Nov 15, 2021	89.00	89.00	84.80	86.75	2,677,511	-2.51(-2.81%)
Nov 12, 2021	87.03	89.57	87.03	89.26	2,330,587	+2.31(+2.66%)
Nov 11, 2021	88.69	88.98	86.82	86.95	922,376	-1.67(-1.89%)
Nov 10, 2021	89.74			88.62	1,282,954	-1.30(-1.45%)
Nov 09, 2021	91.56	91.74	89.59	89.93	1,683,693	-1.15(-1.27%)
Nov 08, 2021	90.11	91.46	89.16	91.08	1,861,025	+2.30(+2.59%)
Nov 05, 2021	91.24	92.73	88.65	88.78	3,101,807	-5.87(-6.20%)
Nov 04, 2021	91.77	98.86	91.22	94.66	1,843,979	+0.90(+0.96%)
Nov 03, 2021	94.82	95.33	93.32	93.76	1,834,563	-1.38(-1.45%)
Nov 02, 2021	94.53	95.54	92.90	95.14	1,149,476	+0.83(+0.88%)
Nov 01, 2021	94.10	94.82	93.38	94.32	1,102,187	+0.03(+0.03%)
Oct 29, 2021	94.41	96.12	94.12	94.29	892,001	-0.42(-0.44%)
Oct 28, 2021	94.50	95.35	94.33	94.71	969,091	+0.17(+0.18%)
Oct 27, 2021	96.48	97.07	94.50	94.54	696,314	-1.61(-1.68%)
Oct 26, 2021	98.46			96.15	1,301,832	-1.97(-2.01%)
Oct 25, 2021	99.53	99.71	97.83	98.12	750,915	-1.30(-1.31%)
Oct 22, 2021	99.76	100.78	99.00	99.42	923,153	-0.31(-0.31%)
Oct 21, 2021	99.20	100.40	98.45	99.73	1,217,297	+0.92(+0.93%)
Oct 20, 2021	99.45	100.32	98.60	98.82	1,215,144	-1.04(-1.04%)
Oct 19, 2021	99.91	100.62	98.51	99.85	1,396,296	-0.20(-0.20%)
Oct 18, 2021	97.07	100.18	96.37	100.05	1,514,381	+2.93(+3.01%)
Oct 15, 2021	95.57	98.45	95.44	97.12	1,746,346	+1.86(+1.95%)
Oct 14, 2021	94.55	95.71	94.01	95.26	2,159,830	+1.54(+1.65%)
Oct 13, 2021	90.40	94.44	90.14	93.72	1,954,455	+3.19(+3.53%)
Oct 12, 2021	91.77	92.91	90.27	90.53	2,761,231	-3.71(-3.94%)
Oct 11, 2021	97.84	98.09	93.96	94.24	1,936,550	-3.62(-3.70%)
Oct 08, 2021	102.80	103.51	97.37	97.86	2,554,055	-5.86(-5.65%)
Oct 07, 2021	103.16	105.89	103.03	103.72	2,218,010	-1.74(-1.65%)
Oct 06, 2021	104.93	105.50	104.12	105.47	992,558	-0.51(-0.48%)
Oct 05, 2021	105.10	106.69	104.92	105.97	626,065	+0.28(+0.26%)
Oct 04, 2021	107.54	107.99	105.45	105.69	1,094,544	-2.23(-2.07%)

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.