Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	104.69	105.45	101.91	102.69	861,703	-3.36(-3.17%)
Nov 29, 2021	107.99	107.99	104.69	106.06	572,015	-0.53(-0.50%)
Nov 26, 2021	106.42	107.74	105.02	106.59	440,502	-3.61(-3.27%)
Nov 24, 2021	110.01	111.66	109.94	110.20	464,090	-0.20(-0.18%)
Nov 23, 2021	108.69	110.54	108.69	110.40	458,227	+1.66(+1.53%)
Nov 22, 2021	107.45	110.05	106.46	108.74	535,561	+1.45(+1.35%)
Nov 19, 2021	107.53	108.92	106.88	107.29	579,010	-0.95(-0.88%)
Nov 18, 2021	108.28	108.97	108.22	108.24	569,590	+0.35(+0.33%)
Nov 17, 2021	108.80	109.35	107.18	107.89	697,102	-1.94(-1.76%)
Nov 16, 2021	109.99	110.94	109.27	109.83	525,147	+0.05(+0.04%)
Nov 15, 2021	111.30	111.30	109.10	109.78	574,831	-0.95(-0.86%)
Nov 12, 2021	110.21	111.30	109.81	110.73	482,606	+1.02(+0.93%)
Nov 11, 2021	110.29	110.82	109.15	109.71	522,418	-0.44(-0.40%)
Nov 10, 2021	109.42			110.15	493,829	+0.58(+0.53%)
Nov 09, 2021	110.37	110.76	108.86	109.57	513,022	-0.98(-0.89%)
Nov 08, 2021	113.32	113.66	108.92	110.55	708,300	+0.97(+0.89%)
Nov 05, 2021	109.17	110.64	108.92	109.58	940,466	+1.73(+1.61%)
Nov 04, 2021	106.81	108.45	105.70	107.85	745,136	+1.50(+1.41%)
Nov 03, 2021	104.87	107.17	104.87	106.34	792,192	+0.65(+0.61%)
Nov 02, 2021	105.91	106.41	103.86	105.70	529,692	+0.51(+0.49%)
Nov 01, 2021	102.15	105.37	101.80	105.18	650,618	+3.39(+3.33%)
Oct 29, 2021	102.12	102.66	100.45	101.80	760,531	-0.88(-0.85%)
Oct 28, 2021	96.09	103.50	95.14	102.67	912,771	+4.31(+4.38%)
Oct 27, 2021	99.64	99.79	98.25	98.36	747,977	-1.66(-1.66%)
Oct 26, 2021	101.81		99.90	100.02	480,343	-1.65(-1.62%)
Oct 25, 2021	100.44	102.16	99.22	101.66	726,786	+1.16(+1.16%)
Oct 22, 2021	100.70	101.79	100.26	100.50	478,082	-0.04(-0.04%)
Oct 21, 2021	100.62	100.81	99.66	100.54	403,061	-0.37(-0.37%)
Oct 20, 2021	97.06	101.79	97.02	100.91	683,035	+3.32(+3.40%)
Oct 19, 2021	97.29	97.60	96.36	97.59	332,153	+1.30(+1.35%)
Oct 18, 2021	95.95	96.34	95.19	96.29	417,066	-0.43(-0.44%)
Oct 15, 2021	96.80	97.69	96.40	96.71	631,239	+0.74(+0.77%)
Oct 14, 2021	94.07	96.69	93.56	95.97	1,006,875	+2.82(+3.02%)
Oct 13, 2021	93.97	94.09	91.13	93.16	921,699	-0.68(-0.72%)
Oct 12, 2021	93.73	94.40	92.51	93.83	1,093,048	+0.04(+0.04%)
Oct 11, 2021	95.60	96.47	93.69	93.79	883,341	-2.15(-2.24%)
Oct 08, 2021	98.76	100.89	95.93	95.94	1,051,720	-5.08(-5.03%)
Oct 07, 2021	100.69	102.04	100.63	101.02	550,512	+1.16(+1.16%)
Oct 06, 2021	99.71	100.90	98.08	99.86	607,025	-1.13(-1.12%)
Oct 05, 2021	100.05	101.70	99.54	101.00	895,085	+0.46(+0.45%)
Oct 04, 2021	100.59	102.40	100.13	100.54	402,602	+0.45(+0.45%)
Oct 01, 2021	98.43	101.57	97.26	100.09	432,981	+2.70(+2.77%)
Sep 30, 2021	100.46	100.58	97.39	97.39	675,789	-2.39(-2.39%)
Sep 29, 2021	102.54	102.78	99.43	99.78	597,023	-2.56(-2.50%)
Sep 28, 2021	102.14	103.34	100.99	102.34	463,579	+0.88(+0.87%)
Sep 27, 2021	100.71	102.44	100.71	101.45	381,297	+0.84(+0.83%)
Sep 24, 2021	99.64	101.09	99.54	100.61	329,857	+0.45(+0.45%)
Sep 23, 2021	99.70	101.72	99.70	100.17	491,909	+1.07(+1.07%)
Sep 22, 2021	99.13	101.02	98.95	99.10	593,218	+1.00(+1.02%)
Sep 21, 2021	99.66	100.20	94.14	98.10	1,488,203	-3.56(-3.50%)
Sep 20, 2021	100.12	101.87	98.95	101.66	668,396	-1.25(-1.21%)
Sep 17, 2021	103.13	103.86	101.85	102.91	891,565	-0.59(-0.57%)
Sep 16, 2021	104.65	104.89	102.47	103.50	570,793	-0.99(-0.95%)
Sep 15, 2021	100.38	104.53	100.28	104.49	707,825	+4.47(+4.47%)
Sep 14, 2021	103.07	103.07	99.72	100.02	518,347	-2.65(-2.58%)
Sep 13, 2021	103.77	103.93	101.72	102.67	476,651	-0.02(-0.02%)
Sep 10, 2021	104.87	105.20	102.56	102.69	395,664	-1.32(-1.27%)
Sep 09, 2021	104.70	105.78	103.84	104.01	267,601	-1.02(-0.97%)
Sep 08, 2021	105.61	106.35	103.62	105.03	473,195	-1.02(-0.96%)
Sep 07, 2021	107.11	107.86	106.04	106.05	342,207	-1.66(-1.54%)
Sep 03, 2021	108.50	109.22	107.58	107.70	287,298	-1.04(-0.95%)
Sep 02, 2021	108.21	109.51	107.34	108.74	398,269	+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.