Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	82.41	83.26	82.27	83.10	3,680,393	+0.65(+0.79%)
Dec 30, 2021	82.63	82.86	82.41	82.46	3,399,077	-0.03(-0.04%)
Dec 29, 2021	82.18	82.83	82.01	82.49	3,702,302	+0.38(+0.47%)
Dec 28, 2021	81.69	82.36	81.61	82.11	2,997,479	+0.28(+0.34%)
Dec 27, 2021	81.24	81.84	81.01	81.83	2,328,171	+0.53(+0.66%)
Dec 23, 2021	81.35	81.79	81.04	81.29	3,345,814	+0.02(+0.02%)
Dec 22, 2021	80.14	81.31	79.97	81.27	5,575,649	+0.98(+1.22%)
Dec 21, 2021	80.70	80.93	80.16	80.29	5,306,809	+0.16(+0.19%)
Dec 20, 2021	80.10	80.23	79.20	80.14	4,963,824	-0.51(-0.63%)
Dec 17, 2021	81.05	81.68	80.22	80.65	12,508,362	-0.80(-0.99%)
Dec 16, 2021	80.11	81.61	80.04	81.45	7,917,002	+1.42(+1.78%)
Dec 15, 2021	79.40	80.43	79.23	80.03	7,485,662	+0.70(+0.88%)
Dec 14, 2021	78.91	79.91	78.32	79.33	12,017,557	+0.22(+0.27%)
Dec 13, 2021	77.55	79.66	77.39	79.11	9,334,264	+1.41(+1.81%)
Dec 10, 2021	77.54	78.16	77.54	77.71	5,661,737	+0.47(+0.60%)
Dec 09, 2021	77.27	77.82	76.99	77.24	5,323,242	-0.34(-0.43%)
Dec 08, 2021	78.38	78.56	77.28	77.58	5,922,413	-0.45(-0.58%)
Dec 07, 2021	78.84	79.60	77.90	78.02	7,126,164	-0.85(-1.07%)
Dec 06, 2021	77.72	79.22	77.68	78.87	7,918,034	+1.73(+2.25%)
Dec 03, 2021	76.49	77.25	75.90	77.14	8,537,830	+1.33(+1.75%)
Dec 02, 2021	75.63	76.70	75.36	75.81	6,686,137	+0.84(+1.12%)
Dec 01, 2021	75.06	76.74	74.79	74.97	7,106,992	+0.80(+1.08%)
Nov 30, 2021	74.46	75.05	73.91	74.17	8,549,709	-1.22(-1.61%)
Nov 29, 2021	76.04	76.56	74.84	75.38	8,395,648	-1.15(-1.50%)
Nov 26, 2021	76.73	76.81	75.97	76.53	3,092,402	-1.16(-1.50%)
Nov 24, 2021	77.51	78.63	77.33	77.70	5,870,744	+0.33(+0.42%)
Nov 23, 2021	77.67	77.87	77.12	77.37	7,072,181	-0.11(-0.14%)
Nov 22, 2021	78.35	78.89	76.89	77.48	9,338,369	-0.54(-0.69%)
Nov 19, 2021	79.26	79.26	77.21	78.02	6,605,846	-0.99(-1.26%)
Nov 18, 2021	80.48	80.62	78.52	79.01	6,505,090	-1.76(-2.18%)
Nov 17, 2021	80.30	81.04	80.13	80.77	6,168,571	+0.45(+0.56%)
Nov 16, 2021	82.10	82.28	80.24	80.32	4,539,525	-1.98(-2.40%)
Nov 15, 2021	81.99	82.44	81.84	82.30	2,946,726	+0.52(+0.63%)
Nov 12, 2021	82.38	82.80	81.74	81.78	3,603,939	-0.21(-0.25%)
Nov 11, 2021	81.68	82.13	81.48	81.99	4,149,023	+0.54(+0.66%)
Nov 10, 2021	81.29			81.45	3,998,044	+0.61(+0.76%)
Nov 09, 2021	80.49	81.42	79.90	80.84	4,693,936	+0.67(+0.84%)
Nov 08, 2021	81.62	81.84	80.08	80.17	5,357,523	-1.22(-1.50%)
Nov 05, 2021	81.34	82.20	81.24	81.38	3,226,322	+0.50(+0.62%)
Nov 04, 2021	81.48	81.56	80.53	80.88	2,702,727	-0.87(-1.07%)
Nov 03, 2021	81.05	81.82	80.71	81.75	2,854,585	+0.61(+0.76%)
Nov 02, 2021	80.80	81.31	80.17	81.14	4,032,377	+0.52(+0.64%)
Nov 01, 2021	81.68	81.39	80.61	80.62	4,070,722	-0.97(-1.18%)
Oct 29, 2021	82.67	82.91	81.39	81.59	6,095,781	-1.23(-1.49%)
Oct 28, 2021	81.51	82.87	81.51	82.82	5,509,222	+0.95(+1.16%)
Oct 27, 2021	83.44	83.50	81.75	81.87	4,098,746	-1.15(-1.38%)
Oct 26, 2021	83.11	83.43		83.02	3,653,317	-0.29(-0.35%)
Oct 25, 2021	84.12	84.12	83.02	83.31	4,559,587	-0.29(-0.35%)
Oct 22, 2021	83.31	83.96	83.04	83.61	3,835,597	+0.31(+0.37%)
Oct 21, 2021	83.38	83.63	82.99	83.30	4,173,736	-0.43(-0.52%)
Oct 20, 2021	82.77	84.19	82.59	83.73	4,378,479	+1.06(+1.28%)
Oct 19, 2021	83.02	84.17	82.60	82.67	4,893,417	-1.43(-1.70%)
Oct 18, 2021	84.01	84.36	83.32	84.10	4,434,272	-0.79(-0.94%)
Oct 15, 2021	85.78	86.07	84.63	84.89	4,601,364	-0.41(-0.49%)
Oct 14, 2021	84.85	85.75	84.39	85.31	5,188,618	+1.19(+1.42%)
Oct 13, 2021	82.49	84.28	82.16	84.12	5,789,128	+1.63(+1.98%)
Oct 12, 2021	82.41	83.08	82.28	82.49	3,671,703	+0.40(+0.48%)
Oct 11, 2021	82.24	82.59	81.86	82.09	3,291,052	-0.20(-0.24%)
Oct 08, 2021	82.77	83.06	82.14	82.29	4,607,765	-0.26(-0.31%)
Oct 07, 2021	84.07	84.50	82.36	82.55	5,033,252	-0.85(-1.02%)
Oct 06, 2021	82.43	83.62	82.08	83.40	3,834,272	+0.22(+0.26%)
Oct 05, 2021	83.38	83.67	82.65	83.19	4,924,860	+0.17(+0.21%)
Oct 04, 2021	83.02	83.66	82.34	83.01	4,741,045	+0.09(+0.11%)

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.