Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	103.28	103.28	101.28	101.67	102,412	-2.37(-2.28%)
Nov 29, 2021	105.14	105.14	103.20	104.04	260,733	+0.31(+0.30%)
Nov 26, 2021	104.61	104.61	102.85	103.72	53,451	-3.39(-3.17%)
Nov 24, 2021	107.43	107.46	106.71	107.12	43,511	-0.35(-0.33%)
Nov 23, 2021	106.44	107.58	105.80	107.47	297,293	+1.81(+1.71%)
Nov 22, 2021	105.56	106.84	105.31	105.66	134,225	+1.21(+1.16%)
Nov 19, 2021	104.66	105.27	103.72	104.44	121,515	-1.01(-0.96%)
Nov 18, 2021	106.18	105.64	105.40	105.46	75,735	-0.29(-0.28%)
Nov 17, 2021	107.56	107.56	105.57	105.75	71,512	-1.92(-1.79%)
Nov 16, 2021	107.52	108.31	106.91	107.68	75,306	+0.09(+0.08%)
Nov 15, 2021	107.93	108.11	107.42	107.59	36,241	+0.15(+0.14%)
Nov 12, 2021	107.08	107.49	106.38	107.44	73,986	+0.64(+0.60%)
Nov 11, 2021	106.13	107.00	106.01	106.81	30,630	+0.89(+0.84%)
Nov 10, 2021	106.85			105.91	54,817	-1.11(-1.04%)
Nov 09, 2021	107.59	107.61	106.32	107.02	43,999	-0.81(-0.76%)
Nov 08, 2021	108.45	108.76	107.69	107.84	319,462	+0.11(+0.11%)
Nov 05, 2021	108.68	109.26	107.54	107.72	60,040	+0.00(+0.00%)
Nov 04, 2021	109.81	109.81	106.92	107.72	147,640	-2.07(-1.88%)
Nov 03, 2021	110.04	110.08	108.97	109.79	79,640	-0.33(-0.30%)
Nov 02, 2021	109.30	110.22	108.92	110.12	174,910	+0.96(+0.88%)
Nov 01, 2021	108.88	109.17	108.31	109.17	154,954	+1.17(+1.08%)
Oct 29, 2021	107.88	108.32	107.68	108.00	44,087	+0.10(+0.10%)
Oct 28, 2021	107.32	108.00	107.13	107.90	99,365	+1.17(+1.09%)
Oct 27, 2021	108.35	108.67	106.71	106.73	44,274	-1.97(-1.81%)
Oct 26, 2021	108.89			108.70	82,123	+0.32(+0.30%)
Oct 25, 2021	108.71	108.71	107.95	108.38	89,754	+0.20(+0.18%)
Oct 22, 2021	107.14	108.27	107.14	108.18	50,222	+1.38(+1.30%)
Oct 21, 2021	106.71	107.42	106.27	106.80	52,251	-0.14(-0.13%)
Oct 20, 2021	107.32	107.38	106.60	106.94	82,416	-0.48(-0.45%)
Oct 19, 2021	107.43	107.54	106.83	107.42	155,853	+0.54(+0.51%)
Oct 18, 2021	106.39	107.42	106.23	106.88	127,981	+0.54(+0.51%)
Oct 15, 2021	105.78	106.72	105.48	106.34	125,115	+1.83(+1.75%)
Oct 14, 2021	104.27	104.51	103.01	104.51	63,826	+1.56(+1.52%)
Oct 13, 2021	103.07	103.07	101.87	102.95	33,657	+0.15(+0.15%)
Oct 12, 2021	102.58	103.33	102.18	102.80	37,549	+0.31(+0.31%)
Oct 11, 2021	104.15	104.76	102.42	102.48	39,745	-1.29(-1.24%)
Oct 08, 2021	103.13	104.04	102.56	103.77	37,397	+0.75(+0.73%)
Oct 07, 2021	103.10	104.13	102.87	103.02	94,051	+1.06(+1.04%)
Oct 06, 2021	100.66	102.05	100.17	101.96	50,378	+0.23(+0.22%)
Oct 05, 2021	100.02	102.01	100.02	101.73	75,692	+2.40(+2.41%)
Oct 04, 2021	100.61	101.61	99.16	99.33	183,445	-1.16(-1.15%)
Oct 01, 2021	99.29	101.08	98.84	100.49	129,914	+1.51(+1.52%)
Sep 30, 2021	101.38	101.38	98.89	98.98	136,620	-1.72(-1.70%)
Sep 29, 2021	101.37	101.37	100.38	100.70	29,533	-0.50(-0.50%)
Sep 28, 2021	103.22	103.35	101.10	101.20	33,514	-2.07(-2.00%)
Sep 27, 2021	102.32	103.58	102.32	103.27	117,675	+1.43(+1.41%)
Sep 24, 2021	101.26	102.03	101.26	101.84	35,960	+0.45(+0.44%)
Sep 23, 2021	100.04	101.63	100.03	101.39	90,229	+2.29(+2.32%)
Sep 22, 2021	98.18	99.67	98.07	99.09	23,797	+1.93(+1.98%)
Sep 21, 2021	98.23	98.32	96.90	97.17	93,040	-0.36(-0.37%)
Sep 20, 2021	97.69	97.99	96.30	97.52	100,540	-2.40(-2.40%)
Sep 17, 2021	100.59	100.80	99.36	99.92	27,388	-0.63(-0.63%)
Sep 16, 2021	101.54	101.95	100.15	100.56	27,222	-0.57(-0.56%)
Sep 15, 2021	100.16	101.34	99.89	101.12	44,150	+0.61(+0.61%)
Sep 14, 2021	102.23	102.61	100.20	100.51	76,013	-1.30(-1.28%)
Sep 13, 2021	101.83	102.09	101.32	101.81	33,108	+0.38(+0.37%)
Sep 10, 2021	102.51	102.51	101.34	101.43	70,076	-0.59(-0.58%)
Sep 09, 2021	101.77	103.00	101.75	102.03	87,115	+0.08(+0.07%)
Sep 08, 2021	102.20	102.42	101.51	101.95	161,118	-0.56(-0.54%)
Sep 07, 2021	103.31	103.42	102.42	102.51	145,437	-0.80(-0.78%)
Sep 03, 2021	103.91	104.06	103.26	103.31	42,825	-0.59(-0.56%)
Sep 02, 2021	104.09	104.17	103.62	103.90	56,665	+0.07(+0.06%)

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.