Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	103.26	103.26	101.26	101.65	102,427	-2.37(-2.28%)
Nov 29, 2021	105.12	105.12	103.19	104.02	260,771	+0.31(+0.30%)
Nov 26, 2021	104.59	104.59	102.84	103.71	53,458	-3.39(-3.17%)
Nov 24, 2021	107.42	107.44	106.69	107.10	43,517	-0.35(-0.33%)
Nov 23, 2021	106.42	107.57	105.78	107.45	297,336	+1.81(+1.71%)
Nov 22, 2021	105.55	106.83	105.29	105.64	134,245	+1.21(+1.16%)
Nov 19, 2021	104.65	105.25	103.71	104.43	121,533	-1.01(-0.96%)
Nov 18, 2021	106.16	105.62	105.39	105.44	75,746	-0.29(-0.28%)
Nov 17, 2021	107.55	107.55	105.56	105.74	71,522	-1.92(-1.79%)
Nov 16, 2021	107.50	108.30	106.89	107.66	75,316	+0.09(+0.08%)
Nov 15, 2021	107.92	108.10	107.41	107.58	36,246	+0.15(+0.14%)
Nov 12, 2021	107.06	107.47	106.36	107.42	73,997	+0.63(+0.59%)
Nov 11, 2021	106.12	106.99	105.99	106.79	30,634	+0.89(+0.84%)
Nov 10, 2021	106.84			105.90	54,824	-1.11(-1.04%)
Nov 09, 2021	107.58	107.60	106.31	107.01	44,006	-0.81(-0.76%)
Nov 08, 2021	108.44	108.74	107.67	107.82	319,508	+0.11(+0.10%)
Nov 05, 2021	108.67	109.25	107.52	107.71	60,048	+0.00(+0.00%)
Nov 04, 2021	109.80	109.80	106.90	107.71	147,662	-2.07(-1.88%)
Nov 03, 2021	110.02	110.06	108.95	109.78	79,652	-0.33(-0.30%)
Nov 02, 2021	109.28	110.20	108.91	110.11	174,936	+0.96(+0.88%)
Nov 01, 2021	108.87	109.15	108.30	109.15	154,976	+1.17(+1.08%)
Oct 29, 2021	107.86	108.30	107.66	107.98	44,093	+0.10(+0.10%)
Oct 28, 2021	107.30	107.98	107.11	107.88	99,379	+1.17(+1.09%)
Oct 27, 2021	108.33	108.66	106.69	106.71	44,280	-1.97(-1.81%)
Oct 26, 2021	108.88			108.69	82,135	+0.32(+0.30%)
Oct 25, 2021	108.69	108.69	107.94	108.36	89,767	+0.20(+0.18%)
Oct 22, 2021	107.12	108.26	107.12	108.17	50,229	+1.38(+1.30%)
Oct 21, 2021	106.69	107.41	106.26	106.78	52,259	-0.14(-0.13%)
Oct 20, 2021	107.30	107.36	106.58	106.92	82,428	-0.48(-0.45%)
Oct 19, 2021	107.42	107.52	106.82	107.41	155,875	+0.54(+0.51%)
Oct 18, 2021	106.37	107.41	106.21	106.87	128,000	+0.54(+0.51%)
Oct 15, 2021	105.77	106.70	105.46	106.33	125,133	+1.83(+1.75%)
Oct 14, 2021	104.25	104.50	102.99	104.50	63,835	+1.56(+1.52%)
Oct 13, 2021	103.06	103.06	101.85	102.93	33,662	+0.15(+0.15%)
Oct 12, 2021	102.56	103.31	102.16	102.78	37,554	+0.31(+0.31%)
Oct 11, 2021	104.14	104.74	102.40	102.47	39,750	-1.29(-1.24%)
Oct 08, 2021	103.11	104.02	102.54	103.76	37,402	+0.75(+0.73%)
Oct 07, 2021	103.08	104.12	102.86	103.01	94,065	+1.06(+1.04%)
Oct 06, 2021	100.65	102.03	100.15	101.95	50,386	+0.23(+0.22%)
Oct 05, 2021	100.00	102.00	100.00	101.72	75,703	+2.40(+2.41%)
Oct 04, 2021	100.60	101.60	99.15	99.32	183,472	-1.16(-1.15%)
Oct 01, 2021	99.27	101.06	98.83	100.48	129,933	+1.51(+1.52%)
Sep 30, 2021	101.37	101.37	98.87	98.97	136,639	-1.72(-1.70%)
Sep 29, 2021	101.36	101.36	100.37	100.69	29,537	-0.50(-0.50%)
Sep 28, 2021	103.21	103.34	101.08	101.19	33,519	-2.07(-2.00%)
Sep 27, 2021	102.31	103.57	102.31	103.25	117,692	+1.43(+1.41%)
Sep 24, 2021	101.24	102.01	101.24	101.82	35,965	+0.45(+0.44%)
Sep 23, 2021	100.02	101.62	100.01	101.37	90,242	+2.29(+2.32%)
Sep 22, 2021	98.16	99.65	98.05	99.08	23,800	+1.93(+1.98%)
Sep 21, 2021	98.22	98.30	96.89	97.15	93,053	-0.36(-0.37%)
Sep 20, 2021	97.67	97.98	96.28	97.51	100,555	-2.40(-2.40%)
Sep 17, 2021	100.58	100.78	99.34	99.91	27,392	-0.63(-0.63%)
Sep 16, 2021	101.52	101.94	100.13	100.54	27,226	-0.57(-0.56%)
Sep 15, 2021	100.14	101.33	99.87	101.11	44,156	+0.61(+0.61%)
Sep 14, 2021	102.21	102.60	100.18	100.49	76,024	-1.30(-1.28%)
Sep 13, 2021	101.82	102.07	101.31	101.80	33,113	+0.38(+0.37%)
Sep 10, 2021	102.50	102.50	101.33	101.42	70,087	-0.59(-0.58%)
Sep 09, 2021	101.75	102.99	101.73	102.01	87,127	+0.08(+0.07%)
Sep 08, 2021	102.18	102.40	101.50	101.94	161,141	-0.56(-0.54%)
Sep 07, 2021	103.30	103.40	102.40	102.50	145,458	-0.80(-0.78%)
Sep 03, 2021	103.89	104.04	103.25	103.30	42,831	-0.59(-0.56%)
Sep 02, 2021	104.07	104.15	103.61	103.88	56,673	+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.