Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	107.54	108.19	106.72	107.97	229,708	+0.43(+0.40%)
Dec 30, 2021	108.04	109.09	107.47	107.54	283,559	-0.29(-0.27%)
Dec 29, 2021	107.32	108.20	106.86	107.83	269,614	+0.40(+0.38%)
Dec 28, 2021	106.92	108.04	106.92	107.43	349,386	+0.02(+0.02%)
Dec 27, 2021	105.38	107.45	104.72	107.41	309,593	+1.82(+1.72%)
Dec 23, 2021	105.54	106.26	104.92	105.59	315,604	+0.71(+0.68%)
Dec 22, 2021	104.00	105.18	103.47	104.88	366,300	+1.24(+1.19%)
Dec 21, 2021	101.78	104.13	101.75	103.64	480,139	+2.99(+2.97%)
Dec 20, 2021	101.77	102.25	99.34	100.66	543,348	-3.03(-2.92%)
Dec 17, 2021	104.03	105.17	102.47	103.68	921,192	-1.01(-0.96%)
Dec 16, 2021	106.23	106.75	103.92	104.69	471,615	-0.78(-0.74%)
Dec 15, 2021	105.59	106.33	103.83	105.46	572,469	-0.26(-0.24%)
Dec 14, 2021	104.91	106.86	104.39	105.72	470,809	+0.16(+0.15%)
Dec 13, 2021	106.96	107.77	105.45	105.56	573,478	-1.88(-1.75%)
Dec 10, 2021	108.03	108.36	106.46	107.44	353,445	+0.25(+0.23%)
Dec 09, 2021	107.63	107.72	106.10	107.19	396,629	-1.05(-0.97%)
Dec 08, 2021	108.75	108.91	107.21	108.24	610,498	-0.44(-0.40%)
Dec 07, 2021	108.41	110.00	108.07	108.68	391,020	+1.34(+1.25%)
Dec 06, 2021	107.41	108.17	106.12	107.34	710,944	+1.60(+1.51%)
Dec 03, 2021	105.25	106.11	103.46	105.74	729,078	+1.03(+0.98%)
Dec 02, 2021	101.77	105.69	101.38	104.72	467,182	+3.54(+3.50%)
Dec 01, 2021	105.47	105.70	101.11	101.17	694,446	-1.91(-1.85%)
Nov 30, 2021	105.08	105.85	102.29	103.08	858,503	-3.37(-3.17%)
Nov 29, 2021	108.39	108.39	105.08	106.45	569,891	-0.54(-0.50%)
Nov 26, 2021	106.81	108.15	105.41	106.99	438,867	-3.62(-3.27%)
Nov 24, 2021	110.42	112.07	110.35	110.61	462,366	-0.20(-0.18%)
Nov 23, 2021	109.09	110.95	109.09	110.81	456,526	+1.67(+1.53%)
Nov 22, 2021	107.85	110.46	106.85	109.14	533,572	+1.46(+1.35%)
Nov 19, 2021	107.94	109.32	107.27	107.69	576,860	-0.96(-0.88%)
Nov 18, 2021	108.68	109.38	108.62	108.64	567,475	+0.35(+0.33%)
Nov 17, 2021	109.21	109.75	107.58	108.29	694,513	-1.94(-1.76%)
Nov 16, 2021	110.40	111.36	109.68	110.23	523,196	+0.05(+0.04%)
Nov 15, 2021	111.71	111.71	109.51	110.19	572,697	-0.96(-0.86%)
Nov 12, 2021	110.62	111.71	110.22	111.14	480,813	+1.03(+0.93%)
Nov 11, 2021	110.70	111.24	109.56	110.12	520,478	-0.44(-0.40%)
Nov 10, 2021	109.83			110.56	491,995	+0.58(+0.53%)
Nov 09, 2021	110.78	111.17	109.27	109.98	511,117	-0.98(-0.89%)
Nov 08, 2021	113.74	114.08	109.33	110.96	705,670	+0.97(+0.89%)
Nov 05, 2021	109.58	111.05	109.33	109.99	936,973	+1.74(+1.61%)
Nov 04, 2021	107.21	108.86	106.09	108.25	742,369	+1.51(+1.41%)
Nov 03, 2021	105.26	107.57	105.26	106.74	789,250	+0.65(+0.61%)
Nov 02, 2021	106.31	106.81	104.25	106.09	527,725	+0.52(+0.49%)
Nov 01, 2021	102.53	105.77	102.17	105.57	648,202	+3.40(+3.33%)
Oct 29, 2021	102.50	103.04	100.83	102.17	757,707	-0.88(-0.85%)
Oct 28, 2021	96.45	103.88	95.49	103.05	909,382	+4.33(+4.38%)
Oct 27, 2021	100.02	100.16	98.61	98.73	745,199	-1.66(-1.66%)
Oct 26, 2021	102.18		100.27	100.39	478,560	-1.65(-1.62%)
Oct 25, 2021	100.82	102.54	99.59	102.04	724,087	+1.16(+1.15%)
Oct 22, 2021	101.08	102.17	100.64	100.88	476,307	-0.04(-0.04%)
Oct 21, 2021	101.00	101.19	100.03	100.91	401,564	-0.37(-0.37%)
Oct 20, 2021	97.42	102.17	97.38	101.29	680,499	+3.33(+3.40%)
Oct 19, 2021	97.65	97.96	96.72	97.95	330,919	+1.31(+1.35%)
Oct 18, 2021	96.31	96.70	95.55	96.65	415,517	-0.43(-0.44%)
Oct 15, 2021	97.16	98.05	96.76	97.08	628,894	+0.74(+0.77%)
Oct 14, 2021	94.42	97.05	93.91	96.33	1,003,136	+2.83(+3.02%)
Oct 13, 2021	94.33	94.44	91.47	93.50	918,276	-0.68(-0.72%)
Oct 12, 2021	94.08	94.75	92.85	94.18	1,088,989	+0.04(+0.04%)
Oct 11, 2021	95.96	96.83	94.04	94.14	880,060	-2.16(-2.24%)
Oct 08, 2021	99.13	101.27	96.28	96.30	1,047,815	-5.10(-5.03%)
Oct 07, 2021	101.07	102.42	101.01	101.40	548,467	+1.16(+1.16%)
Oct 06, 2021	100.08	101.28	98.45	100.24	604,770	-1.14(-1.12%)
Oct 05, 2021	100.42	102.08	99.91	101.37	891,761	+0.46(+0.45%)
Oct 04, 2021	100.96	102.79	100.50	100.91	401,107	+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.