Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	111.51	113.63	111.49	112.88	115,747	+0.65(+0.58%)
Dec 30, 2021	113.77	114.21	112.12	112.22	104,091	-0.82(-0.73%)
Dec 29, 2021	112.19	113.32	111.51	113.05	95,132	+1.62(+1.46%)
Dec 28, 2021	111.56	112.38	110.95	111.42	63,540	-0.61(-0.55%)
Dec 27, 2021	110.14	112.03	109.77	112.03	59,452	+2.11(+1.92%)
Dec 23, 2021	109.45	110.46	108.75	109.92	76,943	+1.23(+1.13%)
Dec 22, 2021	107.17	108.76	105.93	108.69	76,354	+1.86(+1.74%)
Dec 21, 2021	106.00	107.05	105.59	106.83	106,599	+2.56(+2.46%)
Dec 20, 2021	104.36	104.78	100.68	104.26	198,046	-1.23(-1.17%)
Dec 17, 2021	104.11	106.43	103.27	105.50	443,844	+0.93(+0.89%)
Dec 16, 2021	107.71	107.71	103.09	104.57	190,734	-2.44(-2.28%)
Dec 15, 2021	104.32	107.71	104.07	107.01	181,209	+2.36(+2.26%)
Dec 14, 2021	104.30	105.95	103.45	104.65	169,091	-0.53(-0.50%)
Dec 13, 2021	106.84	107.21	104.59	105.17	144,098	-2.08(-1.94%)
Dec 10, 2021	108.34	108.34	105.90	107.25	122,353	+0.28(+0.26%)
Dec 09, 2021	109.03	109.92	106.98	106.98	142,857	-3.44(-3.12%)
Dec 08, 2021	110.77	110.77	108.33	110.42	145,990	+0.10(+0.09%)
Dec 07, 2021	112.64	113.57	109.25	110.32	178,943	-1.24(-1.11%)
Dec 06, 2021	110.63	112.39	109.51	111.56	163,500	+2.66(+2.44%)
Dec 03, 2021	109.60	109.74	107.55	108.91	189,556	-0.28(-0.25%)
Dec 02, 2021	106.43	109.76	105.92	109.19	381,973	+3.72(+3.53%)
Dec 01, 2021	111.09	111.09	105.36	105.46	215,681	-2.83(-2.61%)
Nov 30, 2021	110.78	111.37	108.17	108.29	295,404	-4.15(-3.70%)
Nov 29, 2021	110.40	112.67	109.84	112.44	194,305	+4.15(+3.84%)
Nov 26, 2021	114.50	115.74	107.63	108.29	225,718	-8.75(-7.47%)
Nov 24, 2021	116.45	117.44	115.47	117.03	97,118	-0.07(-0.06%)
Nov 23, 2021	112.83	117.26	112.67	117.10	287,208	+4.30(+3.82%)
Nov 22, 2021	111.89	113.41	110.72	112.80	252,885	+2.86(+2.60%)
Nov 19, 2021	110.02	111.17	109.58	109.93	73,469	-0.37(-0.33%)
Nov 18, 2021	111.25	110.46	109.43	110.30	135,841	-1.13(-1.02%)
Nov 17, 2021	111.63	111.81	110.74	111.43	137,487	-0.31(-0.28%)
Nov 16, 2021	110.96	112.08	110.93	111.74	152,173	+0.16(+0.14%)
Nov 15, 2021	113.14	113.14	110.86	111.58	96,800	-0.74(-0.66%)
Nov 12, 2021	112.97	113.29	112.07	112.32	106,669	-0.02(-0.02%)
Nov 11, 2021	112.53	113.68	112.09	112.34	156,277	-0.02(-0.02%)
Nov 10, 2021	113.67			112.36	127,102	-1.20(-1.05%)
Nov 09, 2021	113.69	114.50	112.55	113.56	209,711	-0.46(-0.40%)
Nov 08, 2021	114.56	114.59	113.01	114.01	165,744	+0.06(+0.05%)
Nov 05, 2021	114.93	115.37	113.20	113.96	197,275	+0.17(+0.15%)
Nov 04, 2021	114.55	116.61	113.16	113.79	190,791	+0.20(+0.17%)
Nov 03, 2021	114.76	115.03	112.35	113.59	310,671	-1.72(-1.49%)
Nov 02, 2021	120.91	120.91	114.80	115.31	253,306	-5.57(-4.61%)
Nov 01, 2021	117.39	120.99	116.95	120.88	319,933	+3.93(+3.36%)
Oct 29, 2021	117.26	118.39	115.33	116.95	250,997	-0.36(-0.30%)
Oct 28, 2021	116.07	117.55	115.13	117.31	119,600	+2.19(+1.90%)
Oct 27, 2021	115.93	116.47	114.33	115.12	211,593	-0.87(-0.75%)
Oct 26, 2021	117.66			115.99	198,347	-1.21(-1.03%)
Oct 25, 2021	115.13	117.22	114.78	117.19	235,949	+2.16(+1.88%)
Oct 22, 2021	113.18	115.30	113.18	115.03	180,142	+1.98(+1.75%)
Oct 21, 2021	111.18	113.76	110.39	113.05	201,500	+1.60(+1.44%)
Oct 20, 2021	110.24	111.51	109.33	111.45	182,580	+1.45(+1.32%)
Oct 19, 2021	110.11	110.11	108.68	110.00	96,090	+0.27(+0.25%)
Oct 18, 2021	109.48	110.38	108.11	109.73	141,814	-0.62(-0.56%)
Oct 15, 2021	111.59	112.25	110.27	110.35	171,340	+0.37(+0.33%)
Oct 14, 2021	112.01	112.01	108.86	109.98	206,508	-0.69(-0.63%)
Oct 13, 2021	110.11	111.17	108.29	110.67	141,730	+0.30(+0.27%)
Oct 12, 2021	110.67	111.61	109.84	110.37	100,924	+0.53(+0.49%)
Oct 11, 2021	111.38	112.12	109.84	109.84	149,484	-1.88(-1.68%)
Oct 08, 2021	113.05	114.15	110.90	111.72	271,581	-1.03(-0.91%)
Oct 07, 2021	110.72	112.90	110.72	112.75	366,228	+2.77(+2.52%)
Oct 06, 2021	108.69	110.04	107.34	109.98	182,629	-0.15(-0.14%)
Oct 05, 2021	107.83	110.72	106.80	110.13	242,672	+1.92(+1.77%)
Oct 04, 2021	107.79	108.54	106.45	108.21	166,723	+0.20(+0.18%)

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.