Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	116.65	117.55	116.21	116.90	550,919	-0.57(-0.49%)
Dec 30, 2021	118.08	118.65	117.37	117.47	459,297	-0.19(-0.16%)
Dec 29, 2021	116.96	118.49	116.63	117.66	466,916	+0.71(+0.61%)
Dec 28, 2021	117.00	117.64	116.59	116.95	354,202	+0.18(+0.15%)
Dec 27, 2021	116.46	117.20	115.92	116.77	433,215	+0.86(+0.74%)
Dec 23, 2021	114.77	116.86	114.77	115.91	806,985	+1.46(+1.27%)
Dec 22, 2021	111.97	114.48	111.70	114.45	777,903	+2.17(+1.93%)
Dec 21, 2021	109.93	112.41	109.55	112.28	1,141,565	+3.03(+2.77%)
Dec 20, 2021	107.53	109.60	106.64	109.26	888,665	+0.07(+0.06%)
Dec 17, 2021	109.89	110.80	108.70	109.19	1,563,433	-1.80(-1.63%)
Dec 16, 2021	112.38	112.43	110.08	110.99	1,049,496	-1.14(-1.02%)
Dec 15, 2021	112.86	112.98	110.81	112.14	1,267,280	-0.31(-0.27%)
Dec 14, 2021	113.79	114.61	111.51	112.44	682,053	-2.31(-2.01%)
Dec 13, 2021	114.76	115.75	113.99	114.75	1,144,465	-0.02(-0.02%)
Dec 10, 2021	115.13	115.46	113.94	114.77	678,583	+0.51(+0.45%)
Dec 09, 2021	114.74	115.91	114.12	114.26	556,454	-1.00(-0.86%)
Dec 08, 2021	113.19	115.49	112.73	115.25	666,509	+1.34(+1.18%)
Dec 07, 2021	113.92	114.48	113.18	113.91	674,377	+1.50(+1.33%)
Dec 06, 2021	112.02	113.15	111.49	112.41	847,486	+1.36(+1.22%)
Dec 03, 2021	112.83	112.91	109.85	111.05	728,577	-0.99(-0.88%)
Dec 02, 2021	107.73	112.65	107.73	112.04	1,050,547	+4.18(+3.88%)
Dec 01, 2021	111.15	112.44	107.83	107.86	1,325,846	-1.75(-1.60%)
Nov 30, 2021	111.82	111.98	109.36	109.61	1,212,357	-2.90(-2.58%)
Nov 29, 2021	111.09	113.17	110.56	112.51	1,171,865	+2.86(+2.61%)
Nov 26, 2021	111.14	111.78	109.42	109.65	439,188	-2.93(-2.60%)
Nov 24, 2021	111.48	113.58	111.34	112.58	461,219	+0.30(+0.26%)
Nov 23, 2021	114.75	114.90	111.03	112.28	1,219,178	-0.82(-0.73%)
Nov 22, 2021	115.42	116.25	112.28	113.11	741,798	-2.53(-2.19%)
Nov 19, 2021	117.48	118.67	115.38	115.64	807,907	-1.46(-1.24%)
Nov 18, 2021	116.49	118.13	117.11	117.10	1,417,520	+1.26(+1.09%)
Nov 17, 2021	114.84	116.00	114.18	115.84	1,236,732	+0.95(+0.82%)
Nov 16, 2021	112.72	115.22	112.21	114.89	992,456	+2.11(+1.87%)
Nov 15, 2021	111.80	113.10	110.80	112.78	925,418	+1.48(+1.33%)
Nov 12, 2021	109.77	111.84	109.54	111.31	595,173	+1.94(+1.77%)
Nov 11, 2021	111.40	111.40	108.76	109.36	698,903	-1.59(-1.43%)
Nov 10, 2021	112.89			110.95	661,863	-2.24(-1.98%)
Nov 09, 2021	112.98	113.71	112.46	113.19	660,133	+0.28(+0.24%)
Nov 08, 2021	112.27	113.07	111.55	112.91	602,852	+0.95(+0.85%)
Nov 05, 2021	112.80	113.44	111.91	111.95	695,563	-0.24(-0.21%)
Nov 04, 2021	112.42	113.43	112.00	112.19	573,728	+0.69(+0.62%)
Nov 03, 2021	111.08	111.86	108.64	111.50	1,028,951	+0.23(+0.20%)
Nov 02, 2021	113.11	113.49	111.04	111.28	813,106	-1.95(-1.72%)
Nov 01, 2021	113.72	113.56	111.34	113.22	714,125	-0.34(-0.29%)
Oct 29, 2021	112.29	113.80	111.65	113.56	1,215,264	+0.69(+0.61%)
Oct 28, 2021	108.57	112.96	107.82	112.87	1,829,809	+5.01(+4.65%)
Oct 27, 2021	111.75	111.83	106.84	107.86	1,909,667	-4.04(-3.61%)
Oct 26, 2021	117.71			111.90	1,737,471	-4.51(-3.88%)
Oct 25, 2021	114.42	116.90	114.27	116.41	1,152,307	+1.84(+1.61%)
Oct 22, 2021	113.33	115.25	113.33	114.56	552,157	+1.36(+1.20%)
Oct 21, 2021	113.21	113.83	110.35	113.21	807,283	-0.90(-0.79%)
Oct 20, 2021	116.04	116.63	113.55	114.10	705,762	-1.43(-1.24%)
Oct 19, 2021	115.20	115.99	114.85	115.53	629,874	+0.78(+0.68%)
Oct 18, 2021	113.72	115.37	113.35	114.75	668,260	+0.71(+0.62%)
Oct 15, 2021	113.71	114.37	113.16	114.04	620,120	+0.76(+0.67%)
Oct 14, 2021	111.61	113.28	111.19	113.28	716,529	+2.99(+2.71%)
Oct 13, 2021	109.75	111.28	107.85	110.29	557,080	+0.78(+0.71%)
Oct 12, 2021	110.13	110.52	108.93	109.51	1,605,292	-0.39(-0.36%)
Oct 11, 2021	111.51	111.70	109.83	109.91	770,926	-1.73(-1.55%)
Oct 08, 2021	112.91	112.91	111.48	111.64	416,445	-1.12(-1.00%)
Oct 07, 2021	113.21	114.26	112.46	112.76	467,597	+0.49(+0.44%)
Oct 06, 2021	112.11	112.69	111.14	112.27	580,783	-0.73(-0.65%)
Oct 05, 2021	111.89	113.69	111.37	113.00	948,818	+1.74(+1.57%)
Oct 04, 2021	111.84	113.27	110.43	111.25	1,482,604	-1.05(-0.94%)

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.