Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	111.50	112.15	109.85	110.22	580,057	-1.61(-1.44%)
Nov 29, 2021	111.05	112.21	110.99	111.83	447,399	+1.88(+1.71%)
Nov 26, 2021	111.00	111.59	109.56	109.95	388,538	-2.16(-1.92%)
Nov 24, 2021	111.15	112.19	110.57	112.10	315,554	+0.35(+0.31%)
Nov 23, 2021	111.96	112.28	110.56	111.75	351,087	-0.36(-0.32%)
Nov 22, 2021	113.85	114.46	112.09	112.11	436,708	-1.09(-0.96%)
Nov 19, 2021	113.01	113.74	112.96	113.20	4,066,688	+0.44(+0.39%)
Nov 18, 2021	112.46	112.85	111.86	112.77	223,536	+0.95(+0.85%)
Nov 17, 2021	111.79	112.22	111.59	111.81	265,032	-0.10(-0.09%)
Nov 16, 2021	110.89	112.07	110.88	111.91	352,388	+0.97(+0.87%)
Nov 15, 2021	111.44	111.45	110.58	110.94	275,149	-0.10(-0.09%)
Nov 12, 2021	110.07	111.13	109.80	111.04	236,780	+1.24(+1.13%)
Nov 11, 2021	110.32	110.32	109.75	109.80	210,418	+0.24(+0.22%)
Nov 10, 2021	110.18			109.56	278,093	-1.28(-1.15%)
Nov 09, 2021	111.74	111.76	110.59	110.84	507,584	-0.61(-0.55%)
Nov 08, 2021	111.59	111.75	111.29	111.45	309,362	+0.05(+0.04%)
Nov 05, 2021	111.95	111.98	110.99	111.40	251,369	+0.00(+0.00%)
Nov 04, 2021	110.37	111.51	110.37	111.40	251,425	+1.26(+1.14%)
Nov 03, 2021	109.45	110.20	108.97	110.14	243,164	+0.82(+0.75%)
Nov 02, 2021	108.86	109.46	108.84	109.33	307,605	+0.49(+0.45%)
Nov 01, 2021	109.03	108.80	108.35	108.84	280,188	+0.04(+0.04%)
Oct 29, 2021	107.37	108.88		108.80	232,375	+0.63(+0.59%)
Oct 28, 2021	107.47	108.22	107.42	108.17	262,002	+1.17(+1.09%)
Oct 27, 2021	106.92	107.86	106.94	107.00	238,877	+0.29(+0.27%)
Oct 26, 2021	107.03			106.70	207,900	+0.33(+0.31%)
Oct 25, 2021	106.00	106.64	105.55	106.37	238,945	+0.73(+0.69%)
Oct 22, 2021	105.80		105.22	105.64	585,687	-0.46(-0.43%)
Oct 21, 2021	105.17	106.13	105.17	106.10	224,009	+0.77(+0.73%)
Oct 20, 2021	105.57	105.72	105.06	105.33	314,946	-0.06(-0.06%)
Oct 19, 2021	105.06	105.47	104.89	105.39	219,179	+0.70(+0.67%)
Oct 18, 2021	103.31	104.69	103.30	104.69	1,107,528	+0.95(+0.92%)
Oct 15, 2021	103.35	103.75	103.18	103.73	212,435	+0.75(+0.73%)
Oct 14, 2021	102.03	103.05	102.02	102.98	408,105	+1.88(+1.86%)
Oct 13, 2021	100.98	101.22	100.42	101.10	217,481	+0.60(+0.60%)
Oct 12, 2021	101.12	101.19	100.30	100.49	219,724	-0.21(-0.21%)
Oct 11, 2021	100.97	101.96	100.71	100.71	213,776	-0.63(-0.63%)
Oct 08, 2021	102.10	102.10	101.18	101.34	220,548	-0.41(-0.40%)
Oct 07, 2021	101.74	102.42	101.65	101.75	315,924	+1.03(+1.03%)
Oct 06, 2021	99.28	100.79	98.94	100.72	255,241	+0.59(+0.58%)
Oct 05, 2021	99.23	100.71	99.04	100.13	217,851	+1.27(+1.28%)
Oct 04, 2021	100.50	100.52	98.23	98.86	625,829	-1.99(-1.97%)
Oct 01, 2021	100.22	101.15	99.14	100.85	423,398	+1.03(+1.03%)
Sep 30, 2021	101.16	101.46	99.79	99.82	775,082	-0.87(-0.86%)
Sep 29, 2021	101.03	101.59	100.53	100.69	278,241	-0.06(-0.06%)
Sep 28, 2021	102.22	102.35	100.51	100.75	292,169	-2.68(-2.59%)
Sep 27, 2021	103.51	103.63	103.03	103.43	315,109	-0.80(-0.77%)
Sep 24, 2021	103.57	104.43	103.57	104.23	252,316	+0.12(+0.11%)
Sep 23, 2021	103.40	104.47	103.40	104.11	233,931	+1.08(+1.05%)
Sep 22, 2021	102.41	103.50	102.25	103.03	263,376	+0.73(+0.71%)
Sep 21, 2021	102.60	102.95	101.88	102.30	251,517	+0.19(+0.19%)
Sep 20, 2021	102.38	102.81	100.79	102.11	443,083	-1.97(-1.90%)
Sep 17, 2021	105.11	105.11	103.84	104.08	402,659	-1.04(-0.99%)
Sep 16, 2021	104.90	105.32	104.28	105.12	200,632	-0.01(-0.01%)
Sep 15, 2021	104.68	105.32	104.04	105.13	1,908,498	+0.65(+0.62%)
Sep 14, 2021	105.09	105.11	104.19	104.48	2,183,270	-0.17(-0.17%)
Sep 13, 2021	105.41	105.45	104.03	104.66	390,122	-0.14(-0.13%)
Sep 10, 2021	105.92	106.20	104.67	104.79	205,205	-0.86(-0.81%)
Sep 09, 2021	106.17	106.46	105.53	105.65	248,643	-0.53(-0.50%)
Sep 08, 2021	106.32	106.33	105.58	106.17	266,727	-0.26(-0.25%)
Sep 07, 2021	106.35	106.57	106.03	106.44	220,615	-0.06(-0.06%)
Sep 03, 2021	106.02	106.57	105.87	106.50	658,803	+0.25(+0.24%)
Sep 02, 2021	106.40	106.68	105.89	106.24	212,172	+0.03(+0.03%)

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.