Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	103.71	105.02	102.85	103.06	1,162,251	-0.73(-0.70%)
Dec 30, 2021	104.89	105.70	103.69	103.79	1,585,961	-1.11(-1.06%)
Dec 29, 2021	104.08	106.13	104.08	104.90	1,596,235	+1.06(+1.02%)
Dec 28, 2021	103.99	104.25	103.08	103.84	825,727	+0.21(+0.20%)
Dec 27, 2021	101.78	103.94	101.72	103.63	930,948	+2.00(+1.96%)
Dec 23, 2021	100.93	102.34	100.80	101.64	1,212,033	+1.01(+1.01%)
Dec 22, 2021	98.84	100.66	97.83	100.62	1,736,216	+0.99(+1.00%)
Dec 21, 2021	98.10	99.68	96.50	99.63	2,288,705	+4.37(+4.59%)
Dec 20, 2021	94.14	96.04	93.47	95.26	2,192,528	+0.56(+0.59%)
Dec 17, 2021	94.18	95.42	92.91	94.70	4,641,238	-0.09(-0.10%)
Dec 16, 2021	95.53	96.71	94.23	94.79	2,299,905	+0.07(+0.08%)
Dec 15, 2021	93.08	94.87	91.15	94.72	1,777,786	+1.89(+2.04%)
Dec 14, 2021	91.56	92.98	90.67	92.82	2,013,072	+0.69(+0.75%)
Dec 13, 2021	93.95	94.04	91.29	92.13	1,610,067	-1.27(-1.36%)
Dec 10, 2021	93.79	94.22	92.11	93.40	1,339,777	+0.13(+0.14%)
Dec 09, 2021	95.47	96.21	93.18	93.27	1,677,231	-2.51(-2.62%)
Dec 08, 2021	98.62	98.77	94.65	95.78	2,539,441	-2.26(-2.31%)
Dec 07, 2021	95.24	99.12	94.50	98.04	2,942,130	+4.18(+4.45%)
Dec 06, 2021	94.91	95.48	92.06	93.86	2,138,355	-1.25(-1.31%)
Dec 03, 2021	94.03	96.34	93.41	95.11	3,353,253	-0.13(-0.13%)
Dec 02, 2021	93.59	96.15	92.98	95.24	2,225,066	+1.15(+1.22%)
Dec 01, 2021	94.38	98.27	93.97	94.09	3,374,331	+1.06(+1.14%)
Nov 30, 2021	93.28	94.90	92.10	93.03	4,542,325	-1.26(-1.34%)
Nov 29, 2021	91.31	94.62	91.24	94.29	2,675,671	+4.93(+5.52%)
Nov 26, 2021	89.90	90.94	88.86	89.36	1,484,806	-2.13(-2.32%)
Nov 24, 2021	91.68	92.19	91.06	91.49	1,815,151	-0.56(-0.60%)
Nov 23, 2021	92.36	93.76	90.62	92.04	2,252,160	-0.04(-0.04%)
Nov 22, 2021	91.61	93.95	91.19	92.08	2,654,665	+0.76(+0.83%)
Nov 19, 2021	92.31	93.17	91.20	91.32	2,021,141	-0.43(-0.46%)
Nov 18, 2021	91.91	92.10	91.65	91.74	3,020,310	+0.33(+0.36%)
Nov 17, 2021	93.94	94.69	90.94	91.42	3,525,802	-2.51(-2.67%)
Nov 16, 2021	96.13	96.46	93.63	93.93	3,195,160	-1.81(-1.89%)
Nov 15, 2021	98.03	98.13	95.33	95.74	3,352,023	-2.23(-2.28%)
Nov 12, 2021	95.99	105.95	95.99	97.97	8,584,512	+2.59(+2.72%)
Nov 11, 2021	89.84	96.66	89.80	95.38	6,076,968	+5.65(+6.30%)
Nov 10, 2021	89.87			89.72	2,070,925	-0.24(-0.27%)
Nov 09, 2021	88.52	90.16	87.79	89.97	2,904,475	+1.42(+1.61%)
Nov 08, 2021	88.00	88.93	87.89	88.55	1,407,416	+0.88(+1.00%)
Nov 05, 2021	86.71	88.22	86.58	87.67	1,806,509	+1.31(+1.52%)
Nov 04, 2021	85.17	86.38	84.84	86.35	1,518,582	+1.67(+1.97%)
Nov 03, 2021	83.54	85.92	83.24	84.69	3,004,273	+1.49(+1.79%)
Nov 02, 2021	83.48	83.49	81.99	83.20	1,936,386	-0.07(-0.09%)
Nov 01, 2021	81.14	84.49	82.16	83.27	2,530,998	+2.56(+3.18%)
Oct 29, 2021	79.96	81.13	79.52	80.71	2,982,328	-0.44(-0.54%)
Oct 28, 2021	80.18	81.54	80.18	81.14	1,948,011	+1.38(+1.73%)
Oct 27, 2021	80.34	80.64	79.32	79.76	2,377,688	-0.04(-0.05%)
Oct 26, 2021	79.52			79.80	4,279,302	-0.99(-1.22%)
Oct 25, 2021	80.27			80.79	4,391,921	+1.75(+2.21%)
Oct 22, 2021	78.38	80.62	77.11	79.04	5,708,783	+4.51(+6.05%)
Oct 21, 2021	72.62	74.53	72.34	74.53	2,876,266	+1.56(+2.14%)
Oct 20, 2021	73.60	74.47	72.92	72.97	2,188,643	-0.53(-0.73%)
Oct 19, 2021	73.62	73.86	72.34	73.50	2,676,620	-0.11(-0.15%)
Oct 18, 2021	73.75	74.49	73.20	73.61	2,109,941	-0.68(-0.91%)
Oct 15, 2021	74.72	75.48	74.05	74.29	1,912,801	-0.46(-0.62%)
Oct 14, 2021	72.94	75.65	72.78	74.75	2,323,264	+2.65(+3.68%)
Oct 13, 2021	71.79	72.76	71.37	72.10	1,498,050	+0.51(+0.71%)
Oct 12, 2021	74.26	74.39	70.86	71.59	2,822,756	-2.37(-3.21%)
Oct 11, 2021	72.35	74.50	72.22	73.97	2,774,919	+1.54(+2.13%)
Oct 08, 2021	74.51	74.80	72.34	72.43	2,191,461	-1.68(-2.26%)
Oct 07, 2021	73.72	74.87	73.10	74.10	2,354,194	+1.06(+1.45%)
Oct 06, 2021	73.55	74.26	71.91	73.04	4,870,717	-4.11(-5.33%)
Oct 05, 2021	76.50	77.73	75.05	77.16	2,298,460	+0.92(+1.20%)
Oct 04, 2021	76.32	77.66	75.73	76.24	2,352,545	-0.24(-0.32%)

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.