Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	104.64	105.40	101.86	102.64	862,128	-3.36(-3.17%)
Nov 29, 2021	107.94	107.94	104.64	106.00	572,297	-0.53(-0.50%)
Nov 26, 2021	106.36	107.69	104.96	106.54	440,719	-3.61(-3.27%)
Nov 24, 2021	109.95	111.60	109.88	110.14	464,318	-0.20(-0.18%)
Nov 23, 2021	108.64	110.49	108.64	110.34	458,453	+1.66(+1.53%)
Nov 22, 2021	107.39	110.00	106.40	108.68	535,825	+1.45(+1.35%)
Nov 19, 2021	107.48	108.86	106.82	107.23	579,295	-0.95(-0.88%)
Nov 18, 2021	108.22	108.92	108.17	108.19	569,871	+0.35(+0.33%)
Nov 17, 2021	108.75	109.29	107.13	107.83	697,445	-1.94(-1.76%)
Nov 16, 2021	109.93	110.89	109.22	109.77	525,405	+0.05(+0.04%)
Nov 15, 2021	111.24	111.24	109.05	109.72	575,115	-0.95(-0.86%)
Nov 12, 2021	110.15	111.24	109.75	110.68	482,843	+1.02(+0.93%)
Nov 11, 2021	110.24	110.77	109.09	109.66	522,675	-0.44(-0.40%)
Nov 10, 2021	109.37			110.09	494,073	+0.58(+0.53%)
Nov 09, 2021	110.31	110.71	108.81	109.51	513,275	-0.98(-0.89%)
Nov 08, 2021	113.26	113.60	108.87	110.49	708,649	+0.97(+0.89%)
Nov 05, 2021	109.11	110.59	108.87	109.52	940,929	+1.73(+1.60%)
Nov 04, 2021	106.76	108.40	105.64	107.79	745,503	+1.50(+1.41%)
Nov 03, 2021	104.82	107.12	104.82	106.29	792,582	+0.65(+0.61%)
Nov 02, 2021	105.86	106.36	103.81	105.64	529,953	+0.51(+0.49%)
Nov 01, 2021	102.10	105.32	101.75	105.13	650,939	+3.38(+3.33%)
Oct 29, 2021	102.07	102.61	100.40	101.75	760,906	-0.88(-0.85%)
Oct 28, 2021	96.04	103.45	95.09	102.62	913,221	+4.31(+4.38%)
Oct 27, 2021	99.60	99.74	98.20	98.31	748,346	-1.65(-1.66%)
Oct 26, 2021	101.75		99.85	99.97	480,580	-1.65(-1.62%)
Oct 25, 2021	100.39	102.11	99.17	101.61	727,144	+1.16(+1.15%)
Oct 22, 2021	100.65	101.73	100.21	100.45	478,318	-0.04(-0.04%)
Oct 21, 2021	100.58	100.77	99.61	100.49	403,260	-0.37(-0.37%)
Oct 20, 2021	97.01	101.73	96.97	100.86	683,372	+3.32(+3.40%)
Oct 19, 2021	97.24	97.55	96.32	97.54	332,316	+1.30(+1.35%)
Oct 18, 2021	95.91	96.30	95.15	96.24	417,272	-0.43(-0.44%)
Oct 15, 2021	96.75	97.64	96.35	96.67	631,550	+0.74(+0.77%)
Oct 14, 2021	94.02	96.64	93.51	95.93	1,007,371	+2.81(+3.02%)
Oct 13, 2021	93.93	94.05	91.09	93.11	922,153	-0.68(-0.72%)
Oct 12, 2021	93.68	94.36	92.46	93.79	1,093,586	+0.04(+0.04%)
Oct 11, 2021	95.55	96.42	93.64	93.75	883,776	-2.15(-2.24%)
Oct 08, 2021	98.71	100.84	95.88	95.90	1,052,239	-5.08(-5.03%)
Oct 07, 2021	100.64	101.99	100.58	100.97	550,783	+1.16(+1.16%)
Oct 06, 2021	99.66	100.85	98.04	99.81	607,324	-1.13(-1.12%)
Oct 05, 2021	100.00	101.65	99.49	100.95	895,526	+0.46(+0.45%)
Oct 04, 2021	100.54	102.35	100.08	100.49	402,800	+0.45(+0.45%)
Oct 01, 2021	98.38	101.52	97.21	100.04	433,195	+2.70(+2.77%)
Sep 30, 2021	100.41	100.53	97.34	97.34	676,122	-2.39(-2.39%)
Sep 29, 2021	102.49	102.72	99.38	99.73	597,317	-2.56(-2.50%)
Sep 28, 2021	102.09	103.28	100.94	102.29	463,807	+0.88(+0.87%)
Sep 27, 2021	100.66	102.39	100.66	101.40	381,485	+0.84(+0.83%)
Sep 24, 2021	99.59	101.04	99.49	100.57	330,020	+0.45(+0.45%)
Sep 23, 2021	99.65	101.67	99.65	100.12	492,151	+1.07(+1.08%)
Sep 22, 2021	99.08	100.97	98.90	99.05	593,510	+1.00(+1.02%)
Sep 21, 2021	99.61	100.15	94.10	98.06	1,488,936	-3.56(-3.50%)
Sep 20, 2021	100.07	101.82	98.90	101.61	668,725	-1.25(-1.21%)
Sep 17, 2021	103.08	103.81	101.80	102.86	892,004	-0.59(-0.57%)
Sep 16, 2021	104.60	104.83	102.42	103.45	571,074	-0.99(-0.95%)
Sep 15, 2021	100.33	104.47	100.23	104.44	708,174	+4.47(+4.47%)
Sep 14, 2021	103.02	103.02	99.67	99.97	518,602	-2.65(-2.59%)
Sep 13, 2021	103.72	103.88	101.67	102.62	476,886	-0.02(-0.02%)
Sep 10, 2021	104.82	105.15	102.51	102.64	395,859	-1.32(-1.27%)
Sep 09, 2021	104.64	105.73	103.79	103.96	267,733	-1.02(-0.97%)
Sep 08, 2021	105.56	106.30	103.57	104.98	473,428	-1.02(-0.96%)
Sep 07, 2021	107.06	107.81	105.99	106.00	342,375	-1.66(-1.54%)
Sep 03, 2021	108.45	109.16	107.53	107.65	287,439	-1.04(-0.95%)
Sep 02, 2021	108.15	109.45	107.29	108.69	398,465	+1.16(+1.08%)

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.