Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	105.23	106.31	103.55	103.55	2,979	-2.76(-2.60%)
Nov 29, 2021	105.83	107.00	105.83	106.31	4,068	+0.36(+0.34%)
Nov 26, 2021	106.41	106.72	105.23	105.95	4,895	-2.97(-2.72%)
Nov 24, 2021	108.75	108.98	108.75	108.91	2,586	-0.33(-0.30%)
Nov 23, 2021	108.51	109.24	108.51	109.24	594	+0.55(+0.50%)
Nov 22, 2021	108.05	109.53	108.05	108.69	4,798	+1.03(+0.96%)
Nov 19, 2021	108.11	108.11	107.66	107.66	855	-1.25(-1.15%)
Nov 18, 2021	108.75	108.99	108.92	108.92	1,377	+0.07(+0.06%)
Nov 17, 2021	109.30	109.31	108.85	108.85	2,221	-1.11(-1.01%)
Nov 16, 2021	109.84	110.32	109.84	109.96	1,025	+0.31(+0.29%)
Nov 15, 2021	109.89	109.95	109.65	109.65	2,777	-0.19(-0.17%)
Nov 12, 2021	109.50	109.84	109.50	109.84	1,809	+0.37(+0.34%)
Nov 11, 2021	109.59	109.72	109.47	109.47	1,571	+0.93(+0.86%)
Nov 10, 2021	109.47			108.53	4,236	-0.88(-0.80%)
Nov 09, 2021	109.25	109.41	108.98	109.41	3,225	-0.11(-0.10%)
Nov 08, 2021	109.60	109.80	109.47	109.53	3,917	+0.41(+0.38%)
Nov 05, 2021	109.31	109.31	108.66	109.11	7,290	+0.93(+0.86%)
Nov 04, 2021	109.08	109.08	107.72	108.18	6,091	-0.45(-0.41%)
Nov 03, 2021	108.34	108.79	108.13	108.63	1,239	+1.54(+1.44%)
Nov 02, 2021	107.25	107.25	106.86	107.08	3,098	+0.16(+0.15%)
Nov 01, 2021	106.17	107.02	105.41	106.93	5,057	+1.52(+1.44%)
Oct 29, 2021	105.56	105.56	105.09	105.41	1,219	+0.18(+0.17%)
Oct 28, 2021	104.82	105.23	104.82	105.23	1,076	+1.66(+1.60%)
Oct 27, 2021	105.00	105.17	103.58	103.58	4,884	-2.00(-1.89%)
Oct 26, 2021	106.29		105.57	105.57	2,083	-0.61(-0.58%)
Oct 25, 2021	105.77	106.35	105.75	106.19	5,103	+0.71(+0.67%)
Oct 22, 2021	105.68	105.68	105.47	105.47	1,739	+0.34(+0.32%)
Oct 21, 2021	105.00	105.14	104.59	105.14	1,378	+0.25(+0.23%)
Oct 20, 2021	104.67	105.00	104.67	104.89	1,798	+0.97(+0.93%)
Oct 19, 2021	104.92	104.92	103.78	103.92	22,089	+0.14(+0.13%)
Oct 18, 2021	103.32	103.90	103.30	103.79	2,377	+0.46(+0.45%)
Oct 15, 2021	103.84	104.05	103.32	103.32	4,076	+0.36(+0.35%)
Oct 14, 2021	102.59	103.03	102.59	102.96	724	+1.52(+1.50%)
Oct 13, 2021	101.54	101.54	101.44	101.44	433	-0.09(-0.09%)
Oct 12, 2021	101.70	101.97	101.54	101.54	879	-0.07(-0.07%)
Oct 11, 2021	102.00	103.00	101.61	101.61	4,608	-0.59(-0.58%)
Oct 08, 2021	102.73	102.73	102.20	102.20	2,258	-0.11(-0.11%)
Oct 07, 2021	101.95	102.83	101.95	102.31	3,587	+1.55(+1.54%)
Oct 06, 2021	99.53	100.78	99.53	100.76	2,181	-0.67(-0.66%)
Oct 05, 2021	100.89	101.97	100.89	101.43	2,179	+0.92(+0.91%)
Oct 04, 2021	101.12	101.12	100.18	100.52	4,912	-0.40(-0.39%)
Oct 01, 2021	100.45	101.16	100.44	100.91	2,630	+1.31(+1.32%)
Sep 30, 2021	101.58	101.58	99.60	99.60	2,564	-1.96(-1.93%)
Sep 29, 2021	103.40	103.40	101.56	101.56	4,052	+0.06(+0.06%)
Sep 28, 2021	103.17	103.17	101.49	101.49	4,096	-1.64(-1.59%)
Sep 27, 2021	103.25	103.50	103.14	103.14	1,647	+1.43(+1.40%)
Sep 24, 2021	101.39	101.94	101.39	101.71	2,640	-0.22(-0.21%)
Sep 23, 2021	101.75	102.11	101.75	101.93	1,292	+1.82(+1.82%)
Sep 22, 2021	99.95	100.58	99.95	100.11	2,470	+1.45(+1.47%)
Sep 21, 2021	99.30	99.30	98.66	98.66	1,913	-0.07(-0.07%)
Sep 20, 2021	99.37	99.37	97.92	98.73	3,844	-2.19(-2.17%)
Sep 17, 2021	100.53	100.92	100.46	100.92	7,125	-0.68(-0.67%)
Sep 16, 2021	101.17	101.81	101.17	101.60	1,624	-0.04(-0.04%)
Sep 15, 2021	101.00	101.64	101.00	101.64	1,068	+1.54(+1.54%)
Sep 14, 2021	102.15	102.15	100.10	100.10	3,686	-1.21(-1.20%)
Sep 13, 2021	101.11	101.33	100.10	101.31	42,971	+0.51(+0.50%)
Sep 10, 2021	101.69	101.79	100.80	100.80	1,431	-0.70(-0.69%)
Sep 09, 2021	101.70	102.01	101.46	101.50	2,920	+0.24(+0.23%)
Sep 08, 2021	101.90	101.90	101.03	101.27	44,759	-0.86(-0.84%)
Sep 07, 2021	103.39	103.39	102.12	102.12	1,675	-0.94(-0.91%)
Sep 03, 2021	102.90	103.06	102.90	103.06	574	-0.32(-0.31%)
Sep 02, 2021	103.02	103.65	103.02	103.39	873	+0.52(+0.50%)

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.