Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	99.34	99.89	98.32	99.03	64,198	-0.35(-0.35%)
Nov 29, 2021	100.53	100.53	99.25	99.38	664,486	-1.08(-1.08%)
Nov 26, 2021	100.40	101.06	99.50	100.47	22,431	-2.26(-2.20%)
Nov 24, 2021	101.84	102.74	101.47	102.73	14,710	+0.49(+0.48%)
Nov 23, 2021	102.69	103.25	101.96	102.24	34,040	-0.69(-0.67%)
Nov 22, 2021	103.72	103.80	102.47	102.93	27,409	-0.81(-0.78%)
Nov 19, 2021	103.96	104.46	103.61	103.74	53,123	+0.54(+0.52%)
Nov 18, 2021	103.91	103.17	102.98	103.20	94,859	-2.61(-2.46%)
Nov 17, 2021	106.90	106.90	105.22	105.81	1,080,658	-0.70(-0.66%)
Nov 16, 2021	106.39	106.60	105.81	106.50	16,961	+1.09(+1.04%)
Nov 15, 2021	106.15	106.17	105.26	105.41	16,617	-0.85(-0.80%)
Nov 12, 2021	105.71	106.26	105.29	106.26	12,961	+0.09(+0.09%)
Nov 11, 2021	105.20	106.17	105.07	106.17	62,880	+3.24(+3.15%)
Nov 10, 2021	102.91			102.92	15,069	+0.87(+0.85%)
Nov 09, 2021	102.53	102.91	101.79	102.05	31,961	-0.76(-0.74%)
Nov 08, 2021	102.53	102.92	102.16	102.81	20,149	+1.24(+1.22%)
Nov 05, 2021	102.89	102.89	101.32	101.57	34,484	-1.65(-1.60%)
Nov 04, 2021	104.27	104.58	103.03	103.23	23,960	-0.46(-0.45%)
Nov 03, 2021	103.27	103.87	102.83	103.69	26,051	+1.07(+1.04%)
Nov 02, 2021	103.27	103.42	102.53	102.62	23,647	-2.95(-2.79%)
Nov 01, 2021	103.73	105.69	104.05	105.57	46,047	+1.52(+1.46%)
Oct 29, 2021	104.72	104.73	103.64	104.05	39,649	-1.43(-1.36%)
Oct 28, 2021	104.98	105.48	104.44	105.48	52,321	+0.10(+0.10%)
Oct 27, 2021	105.68	106.47	105.38	105.38	20,265	-1.29(-1.21%)
Oct 26, 2021	108.38			106.67	24,310	-2.24(-2.05%)
Oct 25, 2021	108.95	109.01	108.12	108.91	57,118	+0.30(+0.27%)
Oct 22, 2021	109.13	109.84	108.28	108.61	14,730	-0.03(-0.02%)
Oct 21, 2021	108.35	108.85	108.18	108.64	23,612	-0.25(-0.23%)
Oct 20, 2021	109.26	109.26	108.48	108.89	38,252	+0.04(+0.03%)
Oct 19, 2021	107.59	109.01	107.33	108.86	16,697	+2.74(+2.59%)
Oct 18, 2021	105.64	106.53	105.64	106.11	21,681	+0.35(+0.33%)
Oct 15, 2021	105.22	106.19	105.22	105.76	137,630	+0.86(+0.82%)
Oct 14, 2021	105.35	105.35	104.26	104.90	20,805	-0.57(-0.54%)
Oct 13, 2021	104.52	105.56	104.52	105.47	38,910	+2.25(+2.18%)
Oct 12, 2021	104.13	104.25	103.10	103.23	15,429	-0.64(-0.61%)
Oct 11, 2021	105.22	105.29	103.76	103.87	35,112	-0.46(-0.44%)
Oct 08, 2021	103.95	104.49	103.64	104.33	11,981	+0.80(+0.77%)
Oct 07, 2021	102.05	103.99	102.05	103.53	305,218	+3.80(+3.81%)
Oct 06, 2021	98.58	100.03	98.58	99.73	23,294	-0.18(-0.18%)
Oct 05, 2021	99.24	100.45	99.24	99.91	30,850	+0.85(+0.86%)
Oct 04, 2021	99.90	99.93	98.34	99.06	52,255	-1.99(-1.97%)
Oct 01, 2021	101.74	102.08	100.22	101.05	27,531	-1.02(-1.00%)
Sep 30, 2021	101.81	102.63	101.54	102.06	41,727	+1.52(+1.52%)
Sep 29, 2021	101.49	101.74	100.47	100.54	19,382	-1.25(-1.23%)
Sep 28, 2021	102.49	103.03	101.22	101.79	31,597	-0.29(-0.28%)
Sep 27, 2021	101.16	102.30	100.60	102.07	90,564	+0.98(+0.97%)
Sep 24, 2021	101.33	101.59	100.83	101.09	44,308	-1.88(-1.82%)
Sep 23, 2021	102.68	103.10	102.38	102.97	59,476	-0.25(-0.24%)
Sep 22, 2021	102.59	104.07	102.37	103.22	126,407	+1.95(+1.93%)
Sep 21, 2021	101.09	101.34	100.59	101.27	70,486	+1.40(+1.41%)
Sep 20, 2021	101.08	101.22	99.07	99.86	512,878	-4.36(-4.18%)
Sep 17, 2021	104.32	104.64	103.80	104.23	78,149	+0.91(+0.89%)
Sep 16, 2021	103.08	103.57	102.58	103.31	48,924	-1.77(-1.69%)
Sep 15, 2021	104.85	105.14	103.97	105.08	206,644	-0.88(-0.83%)
Sep 14, 2021	106.63	106.89	105.81	105.96	59,162	-2.23(-2.06%)
Sep 13, 2021	108.06	108.70	107.36	108.19	54,849	-0.34(-0.32%)
Sep 10, 2021	109.83	110.18	108.35	108.53	26,053	-0.37(-0.34%)
Sep 09, 2021	108.20	109.25	108.20	108.90	30,490	-0.78(-0.71%)
Sep 08, 2021	110.79	110.79	109.31	109.68	20,745	-1.55(-1.40%)
Sep 07, 2021	110.52	111.57	110.52	111.23	45,265	+2.98(+2.75%)
Sep 03, 2021	108.18	108.91	108.09	108.25	992,596	-0.40(-0.37%)
Sep 02, 2021	109.34	109.92	108.43	108.65	67,085	-0.53(-0.48%)

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.