Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	105.79	105.94	105.71	105.73	8,620,626	-0.04(-0.03%)
Dec 30, 2021	105.64	105.78	105.50	105.77	5,885,840	+0.23(+0.22%)
Dec 29, 2021	105.64	105.70	105.48	105.53	6,402,478	-0.31(-0.30%)
Dec 28, 2021	106.05	106.07	105.81	105.85	5,668,793	-0.05(-0.04%)
Dec 27, 2021	105.79	105.93	105.78	105.89	5,866,313	+0.05(+0.05%)
Dec 23, 2021	105.92	105.94	105.72	105.84	5,941,649	-0.13(-0.12%)
Dec 22, 2021	105.96	105.98	105.81	105.97	6,658,298	+0.09(+0.09%)
Dec 21, 2021	105.72	105.95	105.63	105.88	13,994,849	-0.08(-0.08%)
Dec 20, 2021	106.18	106.22	105.95	105.96	7,965,779	-0.16(-0.15%)
Dec 17, 2021	106.16	106.28	106.09	106.12	8,095,889	+0.13(+0.12%)
Dec 16, 2021	105.89	106.10	105.89	105.99	8,164,426	+0.15(+0.14%)
Dec 15, 2021	105.76	105.96	105.65	105.84	8,055,876	-0.08(-0.08%)
Dec 14, 2021	105.97	106.05	105.79	105.93	8,104,351	-0.20(-0.19%)
Dec 13, 2021	106.02	106.20	105.97	106.13	9,342,157	+0.37(+0.35%)
Dec 10, 2021	105.89	106.02	105.75	105.76	7,022,080	+0.03(+0.03%)
Dec 09, 2021	105.81	105.90	105.66	105.73	9,339,078	+0.01(+0.01%)
Dec 08, 2021	105.89	105.89	105.59	105.72	8,694,908	-0.28(-0.26%)
Dec 07, 2021	106.03	106.20	105.96	106.00	7,330,641	-0.17(-0.16%)
Dec 06, 2021	106.45	106.51	106.12	106.17	10,170,965	-0.37(-0.35%)
Dec 03, 2021	106.01	106.69	105.97	106.54	8,209,705	+0.43(+0.40%)
Dec 02, 2021	106.17	106.28	105.92	106.11	8,381,232	-0.02(-0.02%)
Dec 01, 2021	105.80	106.14	105.74	106.13	13,796,969	+0.02(+0.02%)
Nov 30, 2021	106.20	106.42	106.18	106.11	14,684,970	+0.18(+0.17%)
Nov 29, 2021	105.54	105.95	105.52	105.93	9,716,029	+0.06(+0.05%)
Nov 26, 2021	105.70	105.93	105.58	105.88	3,524,896	+0.75(+0.71%)
Nov 24, 2021	104.91	105.14	104.83	105.13	9,164,008	+0.24(+0.23%)
Nov 23, 2021	105.13	105.18	104.89	104.89	6,780,247	-0.42(-0.40%)
Nov 22, 2021	105.53	105.61	105.23	105.31	7,566,324	-0.51(-0.48%)
Nov 19, 2021	105.85	105.94	105.78	105.81	6,152,913	+0.20(+0.19%)
Nov 18, 2021	105.44	105.61	105.42	105.61	4,571,898	+0.09(+0.09%)
Nov 17, 2021	105.20	105.52	105.18	105.52	7,758,599	+0.25(+0.24%)
Nov 16, 2021	105.32	105.50	105.25	105.27	8,091,955	-0.04(-0.04%)
Nov 15, 2021	105.67	105.68	105.31	105.31	6,929,594	-0.39(-0.37%)
Nov 12, 2021	105.86	105.94	105.64	105.69	4,926,445	-0.02(-0.02%)
Nov 11, 2021	105.87	105.92	105.67	105.71	4,258,477	-0.20(-0.18%)
Nov 10, 2021	106.42			105.91	12,574,816	-0.72(-0.68%)
Nov 09, 2021	106.67	106.78	106.59	106.63	9,691,887	+0.30(+0.28%)
Nov 08, 2021	106.45	106.46	106.28	106.33	5,324,235	-0.19(-0.18%)
Nov 05, 2021	106.31	106.62	106.23	106.53	7,877,595	+0.42(+0.39%)
Nov 04, 2021	105.87	106.17	105.84	106.11	7,158,282	+0.35(+0.33%)
Nov 03, 2021	106.00	106.03	105.63	105.76	6,945,858	-0.21(-0.20%)
Nov 02, 2021	105.80	106.03	105.80	105.97	5,751,021	+0.21(+0.20%)
Nov 01, 2021	105.55	105.78	105.55	105.76	6,703,854	-0.06(-0.06%)
Oct 29, 2021	105.56	105.95	105.56	105.82	10,885,155	-0.03(-0.03%)
Oct 28, 2021	105.89	105.99	105.76	105.85	6,409,571	-0.08(-0.08%)
Oct 27, 2021	105.84	106.08	105.62	105.93	8,866,321	+0.35(+0.33%)
Oct 26, 2021	105.46	105.58		105.58	5,976,577	+0.19(+0.18%)
Oct 25, 2021	105.29	105.48	105.29	105.39	11,006,331	+0.10(+0.10%)
Oct 22, 2021	105.20	105.36	105.14	105.29	3,822,875	+0.20(+0.19%)
Oct 21, 2021	105.24	105.27	105.08	105.08	5,665,964	-0.22(-0.21%)
Oct 20, 2021	105.39	105.50	105.29	105.31	6,698,960	-0.07(-0.07%)
Oct 19, 2021	105.57	105.57	105.38	105.38	5,461,095	-0.30(-0.29%)
Oct 18, 2021	105.54	105.75	105.46	105.68	6,039,601	-0.07(-0.07%)
Oct 15, 2021	105.80	105.81	105.70	105.76	5,031,843	-0.26(-0.24%)
Oct 14, 2021	105.88	106.02	105.81	106.02	4,435,747	+0.20(+0.19%)
Oct 13, 2021	105.63	105.82	105.61	105.81	5,982,853	+0.24(+0.23%)
Oct 12, 2021	105.39	105.58	105.33	105.57	3,995,713	+0.39(+0.37%)
Oct 11, 2021	105.24	105.29	105.18	105.19	2,359,867	-0.17(-0.16%)
Oct 08, 2021	105.52	105.56	105.30	105.35	4,963,696	-0.23(-0.22%)
Oct 07, 2021	105.66	105.69	105.55	105.58	4,827,522	-0.30(-0.28%)
Oct 06, 2021	105.86	105.91	105.78	105.88	5,301,136	+0.05(+0.04%)
Oct 05, 2021	105.99	106.03	105.80	105.83	8,040,315	-0.25(-0.23%)
Oct 04, 2021	106.08	106.18	105.97	106.08	4,528,987	-0.07(-0.07%)

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.