Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	102.32	103.18	100.47	100.61	105,314	-2.40(-2.33%)
Nov 29, 2021	103.20	103.38	101.77	103.01	103,463	+1.63(+1.61%)
Nov 26, 2021	102.06	102.77	100.31	101.37	130,822	-3.68(-3.50%)
Nov 24, 2021	107.55	108.29	103.66	105.05	98,865	-3.02(-2.79%)
Nov 23, 2021	107.46	108.81	106.47	108.07	133,667	+0.57(+0.53%)
Nov 22, 2021	106.91	108.90	106.05	107.50	79,005	+1.13(+1.06%)
Nov 19, 2021	104.94	106.85	104.94	106.37	62,737	+1.09(+1.03%)
Nov 18, 2021	106.48	105.38	104.65	105.28	87,456	-0.90(-0.85%)
Nov 17, 2021	106.75	106.75	105.68	106.18	113,125	-0.47(-0.44%)
Nov 16, 2021	105.96	107.37	105.90	106.66	89,922	+0.08(+0.07%)
Nov 15, 2021	106.84	107.44	106.11	106.58	87,274	-0.77(-0.71%)
Nov 12, 2021	108.79	108.79	106.93	107.34	74,578	-0.41(-0.38%)
Nov 11, 2021	107.24	107.82	106.49	107.75	48,260	+0.71(+0.66%)
Nov 10, 2021	107.74			107.05	98,842	-0.76(-0.70%)
Nov 09, 2021	107.92	108.30	106.48	107.80	67,601	+0.00(+0.00%)
Nov 08, 2021	107.75	108.42	106.22	107.80	120,503	+0.97(+0.91%)
Nov 05, 2021	104.33	107.17	104.33	106.83	102,085	+4.05(+3.94%)
Nov 04, 2021	101.51	103.31	100.67	102.78	104,332	+1.46(+1.44%)
Nov 03, 2021	101.17	102.43	100.35	101.32	107,392	+0.06(+0.06%)
Nov 02, 2021	100.75	103.00	100.37	101.26	124,899	+0.61(+0.60%)
Nov 01, 2021	100.91	100.32	100.22	100.65	186,287	+0.33(+0.33%)
Oct 29, 2021	100.07	101.82	100.07	100.32	178,710	+0.19(+0.19%)
Oct 28, 2021	99.93	101.53	99.55	100.13	99,024	+0.58(+0.58%)
Oct 27, 2021	101.18	102.48	99.41	99.55	96,366	-1.82(-1.79%)
Oct 26, 2021	102.58		101.18	101.37	106,718	-0.51(-0.50%)
Oct 25, 2021	102.23	103.05	100.70	101.88	80,451	-0.63(-0.61%)
Oct 22, 2021	102.21	104.09	102.20	102.50	69,778	-0.05(-0.05%)
Oct 21, 2021	102.15	102.87	101.22	102.55	98,940	+0.45(+0.44%)
Oct 20, 2021	100.21	102.17	100.05	102.10	86,933	+1.59(+1.58%)
Oct 19, 2021	100.50	101.44	99.94	100.51	91,374	+0.21(+0.21%)
Oct 18, 2021	100.83	101.86	99.91	100.31	98,397	-1.38(-1.36%)
Oct 15, 2021	105.03	105.03	99.12	101.69	217,985	+0.75(+0.74%)
Oct 14, 2021	100.22	101.73	100.02	100.94	111,159	+2.07(+2.09%)
Oct 13, 2021	98.25	99.25	97.25	98.87	95,133	+0.30(+0.31%)
Oct 12, 2021	98.66	99.42	97.31	98.57	78,867	-0.04(-0.04%)
Oct 11, 2021	102.54	102.54	98.59	98.61	107,859	-4.56(-4.42%)
Oct 08, 2021	103.91	104.36	103.07	103.17	48,885	-0.21(-0.20%)
Oct 07, 2021	102.29	104.18	102.29	103.38	93,997	+2.30(+2.27%)
Oct 06, 2021	100.69	101.33	99.04	101.08	91,280	-0.71(-0.69%)
Oct 05, 2021	100.81	102.69	100.32	101.79	77,441	+1.67(+1.67%)
Oct 04, 2021	99.56	100.39	97.65	100.12	90,922	-0.11(-0.11%)
Oct 01, 2021	99.95	101.56	98.73	100.23	146,464	+1.00(+1.01%)
Sep 30, 2021	105.01	105.01	99.26	99.23	144,375	-5.11(-4.90%)
Sep 29, 2021	103.53	105.03	102.33	104.34	125,337	+1.25(+1.21%)
Sep 28, 2021	105.21	105.21	102.99	103.09	103,232	-2.28(-2.16%)
Sep 27, 2021	104.49	106.16	104.01	105.37	76,892	+0.62(+0.59%)
Sep 24, 2021	103.00	105.17	102.33	104.75	76,411	+1.75(+1.70%)
Sep 23, 2021	101.38	103.34	101.35	103.00	60,905	+2.50(+2.49%)
Sep 22, 2021	99.37	100.95	98.51	100.50	82,842	+1.77(+1.79%)
Sep 21, 2021	99.91	99.91	97.79	98.74	66,909	+0.06(+0.06%)
Sep 20, 2021	98.91	99.45	97.08	98.68	132,775	-2.03(-2.02%)
Sep 17, 2021	101.96	101.96	99.87	100.71	557,619	-0.58(-0.57%)
Sep 16, 2021	101.53	102.08	99.82	101.29	113,209	-0.15(-0.15%)
Sep 15, 2021	100.44	101.86	100.44	101.44	119,224	+0.93(+0.93%)
Sep 14, 2021	100.89	101.04	99.33	100.50	141,235	+0.32(+0.32%)
Sep 13, 2021	101.11	101.11	98.62	100.18	105,841	+0.00(+0.00%)
Sep 10, 2021	100.77	101.74	100.03	100.18	84,034	-0.24(-0.24%)
Sep 09, 2021	102.08	102.53	100.27	100.42	84,665	-2.04(-1.99%)
Sep 08, 2021	101.64	102.62	100.74	102.47	85,172	+0.53(+0.52%)
Sep 07, 2021	103.70	103.70	101.67	101.94	83,064	-1.70(-1.64%)
Sep 03, 2021	104.16	104.39	103.33	103.63	65,779	-0.44(-0.42%)
Sep 02, 2021	104.89	106.20	103.70	104.08	89,735	-0.47(-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.