Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	107.56	108.21	106.73	107.99	229,674	+0.43(+0.40%)
Dec 30, 2021	108.06	109.11	107.48	107.56	283,517	-0.29(-0.27%)
Dec 29, 2021	107.34	108.22	106.88	107.85	269,574	+0.40(+0.38%)
Dec 28, 2021	106.94	108.06	106.94	107.44	349,335	+0.02(+0.02%)
Dec 27, 2021	105.39	107.46	104.73	107.42	309,547	+1.82(+1.72%)
Dec 23, 2021	105.56	106.27	104.93	105.60	315,557	+0.71(+0.68%)
Dec 22, 2021	104.01	105.19	103.49	104.89	366,246	+1.24(+1.19%)
Dec 21, 2021	101.79	104.15	101.77	103.66	480,068	+2.99(+2.97%)
Dec 20, 2021	101.78	102.26	99.36	100.67	543,268	-3.03(-2.92%)
Dec 17, 2021	104.04	105.18	102.49	103.70	921,056	-1.01(-0.96%)
Dec 16, 2021	106.25	106.76	103.94	104.70	471,545	-0.78(-0.74%)
Dec 15, 2021	105.60	106.34	103.84	105.48	572,385	-0.26(-0.24%)
Dec 14, 2021	104.92	106.87	104.41	105.74	470,740	+0.16(+0.15%)
Dec 13, 2021	106.97	107.79	105.47	105.58	573,394	-1.88(-1.75%)
Dec 10, 2021	108.05	108.37	106.48	107.45	353,393	+0.25(+0.23%)
Dec 09, 2021	107.64	107.74	106.11	107.20	396,570	-1.05(-0.97%)
Dec 08, 2021	108.77	108.93	107.23	108.26	610,408	-0.44(-0.40%)
Dec 07, 2021	108.43	110.02	108.08	108.70	390,962	+1.34(+1.25%)
Dec 06, 2021	107.42	108.18	106.14	107.36	710,840	+1.60(+1.51%)
Dec 03, 2021	105.27	106.13	103.48	105.76	728,971	+1.03(+0.98%)
Dec 02, 2021	101.78	105.71	101.39	104.73	467,114	+3.55(+3.50%)
Dec 01, 2021	105.49	105.72	101.13	101.19	694,344	-1.91(-1.85%)
Nov 30, 2021	105.10	105.86	102.31	103.09	858,377	-3.37(-3.17%)
Nov 29, 2021	108.41	108.41	105.10	106.47	569,807	-0.54(-0.50%)
Nov 26, 2021	106.83	108.16	105.42	107.00	438,802	-3.62(-3.27%)
Nov 24, 2021	110.43	112.09	110.36	110.62	462,298	-0.20(-0.18%)
Nov 23, 2021	109.11	110.97	109.11	110.83	456,458	+1.67(+1.53%)
Nov 22, 2021	107.86	110.48	106.87	109.16	533,494	+1.46(+1.35%)
Nov 19, 2021	107.95	109.34	107.29	107.70	576,775	-0.96(-0.88%)
Nov 18, 2021	108.70	109.40	108.64	108.66	567,392	+0.35(+0.33%)
Nov 17, 2021	109.22	109.77	107.60	108.31	694,411	-1.95(-1.76%)
Nov 16, 2021	110.41	111.37	109.69	110.25	523,119	+0.05(+0.04%)
Nov 15, 2021	111.73	111.73	109.52	110.20	572,612	-0.96(-0.86%)
Nov 12, 2021	110.63	111.73	110.23	111.16	480,742	+1.03(+0.93%)
Nov 11, 2021	110.72	111.25	109.57	110.14	520,401	-0.44(-0.40%)
Nov 10, 2021	109.85			110.58	491,923	+0.58(+0.53%)
Nov 09, 2021	110.80	111.19	109.29	109.99	511,042	-0.98(-0.89%)
Nov 08, 2021	113.75	114.10	109.34	110.98	705,566	+0.97(+0.89%)
Nov 05, 2021	109.59	111.07	109.34	110.00	936,835	+1.74(+1.61%)
Nov 04, 2021	107.22	108.88	106.11	108.26	742,259	+1.51(+1.41%)
Nov 03, 2021	105.27	107.59	105.27	106.75	789,134	+0.65(+0.61%)
Nov 02, 2021	106.33	106.82	104.26	106.11	527,647	+0.52(+0.49%)
Nov 01, 2021	102.54	105.78	102.19	105.59	648,107	+3.40(+3.33%)
Oct 29, 2021	102.51	103.06	100.84	102.19	757,595	-0.88(-0.85%)
Oct 28, 2021	96.46	103.90	95.50	103.07	909,248	+4.33(+4.38%)
Oct 27, 2021	100.03	100.17	98.63	98.74	745,090	-1.66(-1.66%)
Oct 26, 2021	102.20		100.29	100.40	478,489	-1.65(-1.62%)
Oct 25, 2021	100.83	102.55	99.61	102.06	723,981	+1.16(+1.15%)
Oct 22, 2021	101.09	102.18	100.65	100.89	476,237	-0.04(-0.04%)
Oct 21, 2021	101.02	101.21	100.05	100.93	401,505	-0.37(-0.37%)
Oct 20, 2021	97.43	102.18	97.40	101.30	680,398	+3.33(+3.40%)
Oct 19, 2021	97.66	97.98	96.74	97.97	330,871	+1.31(+1.35%)
Oct 18, 2021	96.33	96.72	95.56	96.66	415,456	-0.43(-0.44%)
Oct 15, 2021	97.18	98.06	96.78	97.09	628,802	+0.74(+0.77%)
Oct 14, 2021	94.43	97.06	93.92	96.34	1,002,988	+2.83(+3.02%)
Oct 13, 2021	94.34	94.46	91.48	93.52	918,141	-0.68(-0.72%)
Oct 12, 2021	94.09	94.77	92.87	94.20	1,088,828	+0.04(+0.04%)
Oct 11, 2021	95.97	96.84	94.05	94.16	879,931	-2.16(-2.24%)
Oct 08, 2021	99.14	101.28	96.30	96.32	1,047,660	-5.10(-5.03%)
Oct 07, 2021	101.08	102.43	101.02	101.42	548,386	+1.16(+1.16%)
Oct 06, 2021	100.10	101.29	98.46	100.25	604,681	-1.14(-1.12%)
Oct 05, 2021	100.43	102.09	99.93	101.39	891,630	+0.46(+0.45%)
Oct 04, 2021	100.98	102.80	100.52	100.93	401,048	+0.45(+0.45%)

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.