Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	117.85	118.54	115.72	116.07	1,878,937	-2.66(-2.24%)
Nov 29, 2021	120.43	120.78	118.55	118.73	810,554	-1.45(-1.21%)
Nov 26, 2021	121.37	123.24	119.87	120.19	631,523	-1.24(-1.02%)
Nov 24, 2021	122.98	122.98	120.21	121.42	1,164,505	-1.22(-1.00%)
Nov 23, 2021	120.47	123.61	119.97	122.64	2,186,294	+6.60(+5.69%)
Nov 22, 2021	113.94	117.37	113.89	116.05	895,230	+1.96(+1.71%)
Nov 19, 2021	115.89	116.50	113.93	114.09	884,564	-1.41(-1.22%)
Nov 18, 2021	116.39	115.84	114.36	115.50	703,335	-1.79(-1.53%)
Nov 17, 2021	116.56	117.68	116.39	117.29	650,984	+0.27(+0.23%)
Nov 16, 2021	118.52	118.82	116.99	117.03	523,204	-1.29(-1.09%)
Nov 15, 2021	116.65	118.48	116.33	118.32	677,116	+1.67(+1.43%)
Nov 12, 2021	115.74	117.43	115.34	116.65	750,508	+0.94(+0.81%)
Nov 11, 2021	116.52	116.64	115.33	115.72	683,501	-1.40(-1.20%)
Nov 10, 2021	117.44			117.12	540,406	+0.02(+0.02%)
Nov 09, 2021	115.63	117.98	115.29	117.10	922,399	+3.19(+2.80%)
Nov 08, 2021	114.51	114.55	112.83	113.91	643,029	-0.64(-0.56%)
Nov 05, 2021	114.00	114.95	113.83	114.55	458,881	+0.88(+0.78%)
Nov 04, 2021	113.88	114.04	112.99	113.67	468,982	-0.51(-0.45%)
Nov 03, 2021	112.38	114.61	112.31	114.18	1,465,132	+1.51(+1.34%)
Nov 02, 2021	112.42	113.35	111.67	112.67	708,932	+0.08(+0.07%)
Nov 01, 2021	111.75	112.62	111.51	112.58	695,746	+0.69(+0.62%)
Oct 29, 2021	113.55	114.48	111.69	111.89	1,554,251	-1.61(-1.42%)
Oct 28, 2021	111.90	113.55	111.60	113.50	705,241	+1.48(+1.32%)
Oct 27, 2021	114.48	114.48	111.60	112.02	771,824	-1.55(-1.36%)
Oct 26, 2021	111.96	113.95		113.57	748,425	+1.42(+1.27%)
Oct 25, 2021	112.26	112.58	111.29	112.15	616,061	+0.16(+0.14%)
Oct 22, 2021	111.27	112.26	111.13	111.99	537,559	+1.06(+0.96%)
Oct 21, 2021	111.07	111.27	110.28	110.93	438,230	+0.04(+0.03%)
Oct 20, 2021	110.39	111.65	110.14	110.89	539,223	+0.75(+0.68%)
Oct 19, 2021	110.44	110.70	109.15	110.14	399,917	-0.49(-0.44%)
Oct 18, 2021	110.71	111.42	110.04	110.64	516,344	-0.55(-0.49%)
Oct 15, 2021	111.23	111.55	110.66	111.18	584,719	+0.07(+0.07%)
Oct 14, 2021	110.54	111.14	110.16	111.11	769,113	+0.83(+0.75%)
Oct 13, 2021	111.17	111.67	109.58	110.28	709,467	-0.83(-0.75%)
Oct 12, 2021	110.94	111.75	110.61	111.11	494,097	+0.40(+0.36%)
Oct 11, 2021	111.18	111.77	110.23	110.71	434,402	-0.06(-0.06%)
Oct 08, 2021	110.75	111.50	110.57	110.77	492,940	-0.19(-0.17%)
Oct 07, 2021	112.09	112.60	110.62	110.96	629,662	-1.22(-1.09%)
Oct 06, 2021	110.34	112.29	109.43	112.18	1,010,470	+1.69(+1.53%)
Oct 05, 2021	110.14	111.03	109.66	110.49	985,226	+0.32(+0.29%)
Oct 04, 2021	109.04	110.63	109.04	110.17	1,065,262	+1.17(+1.07%)
Oct 01, 2021	109.82	110.21	108.66	109.00	723,716	-0.31(-0.28%)
Sep 30, 2021	111.35	111.56	109.31	109.31	856,059	-1.94(-1.74%)
Sep 29, 2021	109.42	112.28	109.37	111.25	994,727	+1.86(+1.70%)
Sep 28, 2021	109.49	110.25	108.61	109.40	1,503,831	+0.17(+0.16%)
Sep 27, 2021	108.61	110.34	108.46	109.22	546,711	+0.75(+0.69%)
Sep 24, 2021	109.08	109.63	108.46	108.48	612,125	-0.60(-0.55%)
Sep 23, 2021	110.15	110.41	109.03	109.08	822,557	-0.73(-0.66%)
Sep 22, 2021	110.42	110.91	109.26	109.81	790,785	+0.08(+0.07%)
Sep 21, 2021	111.51	111.53	109.47	109.72	790,749	-1.63(-1.46%)
Sep 20, 2021	111.34	112.58	110.66	111.36	1,061,955	-0.66(-0.59%)
Sep 17, 2021	111.10	112.74	110.89	112.02	1,953,798	+0.28(+0.25%)
Sep 16, 2021	111.21	112.22	110.43	111.74	874,120	+0.80(+0.72%)
Sep 15, 2021	111.56	111.81	110.66	110.94	951,728	-0.59(-0.53%)
Sep 14, 2021	111.99	112.33	110.66	111.53	921,585	-0.24(-0.21%)
Sep 13, 2021	110.73	112.75	110.64	111.77	1,272,034	+1.51(+1.37%)
Sep 10, 2021	109.81	110.81	109.41	110.25	756,852	+0.25(+0.23%)
Sep 09, 2021	110.72	110.76	109.68	110.00	685,046	-0.98(-0.89%)
Sep 08, 2021	109.12	111.27	108.75	110.98	1,072,935	+2.02(+1.85%)
Sep 07, 2021	109.65	109.65	107.97	108.96	1,346,407	-0.88(-0.80%)
Sep 03, 2021	111.04	111.04	109.59	109.84	809,264	-1.26(-1.13%)
Sep 02, 2021	111.43	112.41	110.62	111.10	845,192	-0.33(-0.29%)

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.