Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	94.78	95.21	94.61	94.79	552,317	+0.49(+0.52%)
Nov 29, 2021	93.47	94.32	93.47	94.31	871,637	+0.37(+0.39%)
Nov 26, 2021	93.46	94.31	93.38	93.94	1,265,505	+0.75(+0.81%)
Nov 24, 2021	92.56	93.24	92.18	93.18	1,034,037	+0.84(+0.91%)
Nov 23, 2021	93.07	93.11	92.29	92.34	961,755	-1.08(-1.16%)
Nov 22, 2021	93.95	94.24	93.29	93.43	1,205,069	-1.05(-1.11%)
Nov 19, 2021	94.19	94.61	94.11	94.47	512,273	+0.61(+0.65%)
Nov 18, 2021	93.39	93.86	93.39	93.86	666,503	+0.37(+0.40%)
Nov 17, 2021	92.78	93.54	92.63	93.49	872,664	+0.53(+0.57%)
Nov 16, 2021	93.21	93.59	92.83	92.96	966,272	-0.22(-0.24%)
Nov 15, 2021	94.03	94.22	93.17	93.18	1,389,434	-1.16(-1.23%)
Nov 12, 2021	94.74	94.78	94.09	94.34	1,212,254	-0.28(-0.30%)
Nov 11, 2021	95.11	95.38	94.53	94.62	335,114	-0.31(-0.33%)
Nov 10, 2021	96.29			94.93	1,317,671	-1.38(-1.43%)
Nov 09, 2021	96.64	96.75	96.23	96.31	638,465	+0.48(+0.50%)
Nov 08, 2021	95.98	95.98	95.57	95.83	594,247	-0.24(-0.25%)
Nov 05, 2021	95.47	96.23	95.42	96.07	655,345	+1.14(+1.20%)
Nov 04, 2021	94.36	95.17	94.36	94.93	653,115	+0.62(+0.66%)
Nov 03, 2021	94.93	95.09	94.08	94.31	585,227	-0.37(-0.39%)
Nov 02, 2021	94.19	94.77	94.17	94.69	520,796	+0.57(+0.61%)
Nov 01, 2021	93.77	94.31	93.84	94.11	1,220,491	-0.34(-0.36%)
Oct 29, 2021	93.92	94.67	93.81	94.45	890,614	-0.03(-0.03%)
Oct 28, 2021	94.57	94.85	94.16	94.48	990,293	-0.22(-0.23%)
Oct 27, 2021	94.34	95.01	94.16	94.70	1,187,287	+1.02(+1.09%)
Oct 26, 2021	93.29	93.67		93.67	604,468	+0.74(+0.80%)
Oct 25, 2021	92.99	93.23	92.84	92.93	945,166	-0.01(-0.01%)
Oct 22, 2021	92.77	93.11	92.66	92.94	955,108	+0.56(+0.60%)
Oct 21, 2021	92.52	92.64	92.14	92.39	880,575	-0.06(-0.07%)
Oct 20, 2021	92.84	92.96	92.39	92.45	1,278,262	-0.40(-0.43%)
Oct 19, 2021	93.37	93.57	92.84	92.84	1,312,617	-0.92(-0.98%)
Oct 18, 2021	93.58	93.98	93.34	93.76	796,623	-0.01(-0.01%)
Oct 15, 2021	93.63	93.81	93.40	93.77	360,513	-0.27(-0.29%)
Oct 14, 2021	93.66	94.05	93.54	94.04	796,905	+0.52(+0.56%)
Oct 13, 2021	92.85	93.53	92.85	93.52	476,038	+0.91(+0.98%)
Oct 12, 2021	92.17	92.62	91.88	92.62	931,080	+0.98(+1.07%)
Oct 11, 2021	91.63	91.91	91.59	91.64	693,001	-0.12(-0.13%)
Oct 08, 2021	92.32	92.32	91.64	91.76	904,399	-0.66(-0.72%)
Oct 07, 2021	93.07	93.07	92.38	92.42	655,405	-0.69(-0.74%)
Oct 06, 2021	93.09	93.30	92.84	93.11	704,847	+0.18(+0.19%)
Oct 05, 2021	93.50	93.66	92.88	92.93	920,467	-0.67(-0.72%)
Oct 04, 2021	93.52	93.71	93.28	93.60	1,225,719	-0.21(-0.23%)
Oct 01, 2021	93.23	94.04	93.20	93.81	583,556	+0.98(+1.05%)
Sep 30, 2021	93.16	93.24	92.70	92.84	1,099,919	-0.45(-0.48%)
Sep 29, 2021	93.52	93.99	93.11	93.29	1,211,409	-0.02(-0.02%)
Sep 28, 2021	94.12	94.12	93.30	93.30	2,181,455	-1.70(-1.79%)
Sep 27, 2021	94.81	95.13	94.65	95.00	2,165,087	-0.03(-0.03%)
Sep 24, 2021	95.44	95.44	94.90	95.03	1,629,755	-0.41(-0.43%)
Sep 23, 2021	96.01	96.13	95.19	95.44	1,588,450	-1.10(-1.14%)
Sep 22, 2021	96.09	96.58	95.87	96.54	565,472	+0.62(+0.65%)
Sep 21, 2021	96.03	96.11	95.83	95.92	564,930	-0.09(-0.09%)
Sep 20, 2021	95.69	96.07	95.65	96.00	495,452	+0.45(+0.47%)
Sep 17, 2021	95.48	95.63	95.27	95.56	411,452	-0.27(-0.28%)
Sep 16, 2021	95.35	95.92	95.35	95.83	748,345	-0.17(-0.17%)
Sep 15, 2021	96.16	96.22	95.77	96.00	1,247,290	-0.23(-0.24%)
Sep 14, 2021	95.79	96.50	95.74	96.22	853,801	+0.52(+0.54%)
Sep 13, 2021	95.59	95.81	95.51	95.71	1,154,293	+0.40(+0.42%)
Sep 10, 2021	95.64	95.64	95.07	95.31	423,391	-0.37(-0.39%)
Sep 09, 2021	94.76	95.76	94.71	95.68	663,223	+1.02(+1.08%)
Sep 08, 2021	94.46	94.79	94.25	94.66	367,205	+0.52(+0.55%)
Sep 07, 2021	94.34	94.37	93.91	94.14	710,502	-0.69(-0.73%)
Sep 03, 2021	94.50	94.94	94.50	94.83	554,366	-0.55(-0.58%)
Sep 02, 2021	95.29	95.66	95.08	95.39	752,949	+0.31(+0.32%)

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.