Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	106.83	107.93	106.47	107.27	440,510	+0.25(+0.23%)
Dec 30, 2021	108.38	109.17	106.94	107.03	358,891	-1.27(-1.17%)
Dec 29, 2021	108.39	109.28	107.73	108.30	221,658	+0.18(+0.17%)
Dec 28, 2021	107.62	108.75	107.45	108.12	349,617	+0.67(+0.62%)
Dec 27, 2021	105.81	107.53	105.25	107.45	349,376	+1.68(+1.58%)
Dec 23, 2021	106.20	107.46	105.45	105.78	424,850	-0.09(-0.09%)
Dec 22, 2021	105.06	106.19	103.79	105.87	535,423	+0.85(+0.81%)
Dec 21, 2021	104.29	106.26	104.29	105.02	581,193	+1.44(+1.39%)
Dec 20, 2021	104.87	104.90	102.52	103.58	707,665	-2.81(-2.65%)
Dec 17, 2021	110.53	110.53	105.40	106.40	1,775,203	-4.03(-3.65%)
Dec 16, 2021	109.85	111.38	109.10	110.43	510,412	+1.38(+1.27%)
Dec 15, 2021	108.94	109.69	108.10	109.04	423,534	+0.52(+0.48%)
Dec 14, 2021	107.22	109.47	106.77	108.53	571,683	+1.42(+1.33%)
Dec 13, 2021	108.66	108.66	106.24	107.10	516,302	-1.88(-1.73%)
Dec 10, 2021	108.62	109.41	108.37	108.98	434,481	+1.16(+1.08%)
Dec 09, 2021	107.02	108.70	106.63	107.82	615,457	-1.94(-1.77%)
Dec 08, 2021	110.30	110.89	109.04	109.76	486,406	-0.52(-0.47%)
Dec 07, 2021	109.59	110.99	109.16	110.28	532,074	+1.38(+1.26%)
Dec 06, 2021	110.18	111.23	108.66	108.90	741,413	+0.38(+0.35%)
Dec 03, 2021	110.38	110.49	107.48	108.52	508,797	-1.72(-1.56%)
Dec 02, 2021	106.45	111.48	106.45	110.24	776,543	+4.56(+4.32%)
Dec 01, 2021	108.44	109.48	105.65	105.68	682,480	-0.98(-0.92%)
Nov 30, 2021	110.02	110.17	105.84	106.66	1,765,984	-4.27(-3.85%)
Nov 29, 2021	110.12	111.58	109.08	110.93	675,719	+1.12(+1.02%)
Nov 26, 2021	109.48	111.51	107.37	109.82	651,053	-2.42(-2.16%)
Nov 24, 2021	113.49	113.49	111.61	112.24	514,140	-1.02(-0.90%)
Nov 23, 2021	112.85	113.27	111.92	113.25	446,130	+1.00(+0.89%)
Nov 22, 2021	112.36	113.00	111.21	112.25	677,587	+0.99(+0.89%)
Nov 19, 2021	111.05	111.61	109.50	111.26	442,535	+0.10(+0.09%)
Nov 18, 2021	111.20	111.50	111.08	111.16	362,899	-0.05(-0.04%)
Nov 17, 2021	112.80	112.80	110.38	111.20	467,461	-1.77(-1.57%)
Nov 16, 2021	113.84	114.78	112.90	112.97	421,305	-0.79(-0.69%)
Nov 15, 2021	114.45	114.75	113.45	113.76	404,493	-0.61(-0.53%)
Nov 12, 2021	115.14	115.14	113.74	114.37	448,032	-0.61(-0.53%)
Nov 11, 2021	115.75	115.77	114.66	114.98	250,357	-0.72(-0.62%)
Nov 10, 2021	116.29		115.41	115.70	403,563	-0.57(-0.49%)
Nov 09, 2021	116.12	116.78	115.44	116.27	310,218	-0.23(-0.20%)
Nov 08, 2021	118.27	119.16	115.78	116.50	649,829	-1.57(-1.33%)
Nov 05, 2021	117.06	118.82	116.01	118.08	462,261	+1.79(+1.54%)
Nov 04, 2021	116.26	116.76	115.18	116.29	512,959	-0.47(-0.40%)
Nov 03, 2021	115.23	117.91	114.47	116.76	541,964	+1.04(+0.90%)
Nov 02, 2021	112.83	115.74	112.39	115.72	619,576	+2.88(+2.56%)
Nov 01, 2021	114.08	112.43	110.90	112.83	636,875	-0.89(-0.78%)
Oct 29, 2021	117.69		113.38	113.72	990,478	-4.44(-3.76%)
Oct 28, 2021	115.18	118.93	115.18	118.16	756,707	+4.67(+4.12%)
Oct 27, 2021	115.79	116.06	113.37	113.49	675,972	-1.74(-1.51%)
Oct 26, 2021	116.07			115.23	510,298	-0.37(-0.32%)
Oct 25, 2021	114.33	115.71	113.49	115.60	508,731	+1.17(+1.02%)
Oct 22, 2021	112.34	114.49	112.34	114.43	422,369	+2.26(+2.01%)
Oct 21, 2021	112.02	112.90	111.53	112.17	329,058	+0.00(+0.00%)
Oct 20, 2021	110.19	112.62	110.19	112.17	390,637	+1.84(+1.66%)
Oct 19, 2021	110.65	111.73	109.71	110.33	323,960	+0.80(+0.73%)
Oct 18, 2021	111.21	111.21	109.38	109.53	337,988	-1.81(-1.62%)
Oct 15, 2021	112.38	112.87	110.73	111.33	381,159	+0.35(+0.31%)
Oct 14, 2021	110.17	111.59	109.93	110.99	512,502	+1.43(+1.31%)
Oct 13, 2021	110.44	110.45	108.97	109.56	379,438	-1.02(-0.92%)
Oct 12, 2021	111.38	112.31	110.38	110.58	331,906	-0.64(-0.57%)
Oct 11, 2021	112.69	114.79	111.18	111.21	358,966	-1.25(-1.11%)
Oct 08, 2021	111.95	112.95	111.33	112.46	456,406	+1.14(+1.03%)
Oct 07, 2021	110.30	111.48	110.28	111.32	411,894	+2.25(+2.06%)
Oct 06, 2021	107.25	109.14	106.32	109.07	361,579	+0.91(+0.84%)
Oct 05, 2021	106.63	108.59	105.55	108.16	564,535	+2.04(+1.92%)
Oct 04, 2021	107.02	108.56	105.79	106.12	719,508	-1.38(-1.28%)

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.