Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	105.08	106.61	104.00	106.14	628,012	+0.53(+0.50%)
Dec 30, 2021	104.92	107.44	104.92	105.61	648,969	+0.52(+0.49%)
Dec 29, 2021	103.55	105.84	102.91	105.09	601,285	+1.54(+1.49%)
Dec 28, 2021	101.90	105.14	101.74	103.55	863,541	+1.20(+1.18%)
Dec 27, 2021	100.03	102.74	100.03	102.35	655,585	+2.50(+2.50%)
Dec 23, 2021	98.57	99.93	97.61	99.85	667,000	+1.74(+1.78%)
Dec 22, 2021	98.28	99.46	97.48	98.11	668,127	-0.05(-0.05%)
Dec 21, 2021	95.53	98.28	95.15	98.16	941,231	+4.12(+4.38%)
Dec 20, 2021	95.26	95.61	91.49	94.04	1,145,030	-3.23(-3.33%)
Dec 17, 2021	95.27	98.95	94.03	97.27	1,537,546	+1.49(+1.56%)
Dec 16, 2021	98.23	99.38	95.77	95.78	913,322	-1.57(-1.62%)
Dec 15, 2021	97.20	98.02	94.44	97.35	1,162,715	-0.38(-0.39%)
Dec 14, 2021	96.86	99.61	96.22	97.73	884,005	-0.19(-0.19%)
Dec 13, 2021	100.72	101.44	96.39	97.92	1,211,252	-3.28(-3.25%)
Dec 10, 2021	103.31	103.31	100.58	101.20	1,020,036	-0.95(-0.93%)
Dec 09, 2021	103.65	105.49	101.97	102.15	877,322	-2.06(-1.98%)
Dec 08, 2021	103.57	105.19	102.96	104.21	632,915	+0.26(+0.25%)
Dec 07, 2021	104.99	106.52	103.67	103.95	942,090	+0.47(+0.45%)
Dec 06, 2021	100.23	105.91	99.72	103.48	1,225,769	+4.94(+5.01%)
Dec 03, 2021	100.67	101.91	96.50	98.55	1,557,457	-1.74(-1.74%)
Dec 02, 2021	103.50	104.50	98.14	100.29	3,035,588	-4.30(-4.11%)
Dec 01, 2021	110.04	113.15	104.21	104.59	1,900,525	-1.68(-1.58%)
Nov 30, 2021	107.40	108.64	104.01	106.27	1,259,370	-3.06(-2.79%)
Nov 29, 2021	111.22	113.23	108.03	109.33	1,019,534	-0.26(-0.24%)
Nov 26, 2021	112.71	112.71	103.98	109.58	1,527,247	-8.08(-6.87%)
Nov 24, 2021	117.27	118.29	114.80	117.67	732,229	-1.30(-1.10%)
Nov 23, 2021	118.34	120.16	116.44	118.97	646,940	+0.29(+0.24%)
Nov 22, 2021	116.96	120.03	116.07	118.68	601,207	+2.29(+1.97%)
Nov 19, 2021	118.39	118.88	116.25	116.39	746,856	-4.28(-3.55%)
Nov 18, 2021	123.10	120.82	119.71	120.67	588,770	-1.34(-1.10%)
Nov 17, 2021	122.41	123.59	120.41	122.02	421,099	-0.62(-0.50%)
Nov 16, 2021	120.22	122.98	120.03	122.63	533,551	+2.63(+2.19%)
Nov 15, 2021	120.88	121.34	119.09	120.00	674,453	+0.34(+0.28%)
Nov 12, 2021	121.69	121.95	119.61	119.67	484,421	-1.55(-1.28%)
Nov 11, 2021	120.73	122.80	120.73	121.22	619,347	+0.95(+0.79%)
Nov 10, 2021	121.40			120.26	543,941	-1.91(-1.56%)
Nov 09, 2021	121.58	123.37	120.70	122.17	523,895	+0.20(+0.16%)
Nov 08, 2021	122.41	123.52	121.46	121.97	531,197	-0.31(-0.25%)
Nov 05, 2021	121.37	124.78	121.19	122.28	895,208	+3.33(+2.80%)
Nov 04, 2021	118.68	121.32	118.02	118.95	675,454	+0.93(+0.79%)
Nov 03, 2021	113.13	118.44	112.76	118.02	1,550,076	+5.93(+5.29%)
Nov 02, 2021	113.15	113.92	111.72	112.09	681,895	-0.79(-0.70%)
Nov 01, 2021	109.25	113.27	110.82	112.87	898,290	+4.10(+3.77%)
Oct 29, 2021	108.34	110.20	107.92	108.77	554,422	-0.31(-0.28%)
Oct 28, 2021	109.07	110.41	108.48	109.08	566,518	+0.52(+0.48%)
Oct 27, 2021	110.71	110.90	108.53	108.56	543,846	-2.62(-2.35%)
Oct 26, 2021	112.54		111.10	111.18	574,327	-0.46(-0.41%)
Oct 25, 2021	111.88	113.03	111.17	111.64	561,056	+0.25(+0.22%)
Oct 22, 2021	111.63	112.52	109.86	111.39	630,062	-0.75(-0.67%)
Oct 21, 2021	111.01	114.19	110.57	112.14	800,829	+1.56(+1.41%)
Oct 20, 2021	108.81	112.92	108.81	110.57	591,866	+0.79(+0.72%)
Oct 19, 2021	109.72	109.72	108.04	109.79	898,089	+0.85(+0.78%)
Oct 18, 2021	108.36	109.17	106.96	108.94	544,758	-0.51(-0.46%)
Oct 15, 2021	110.63	111.82	109.13	109.45	808,293	-0.30(-0.27%)
Oct 14, 2021	108.61	110.74	107.90	109.75	803,166	+2.74(+2.56%)
Oct 13, 2021	106.63	107.80	105.26	107.01	481,322	+0.80(+0.75%)
Oct 12, 2021	103.52	106.93	103.52	106.22	656,308	+2.60(+2.51%)
Oct 11, 2021	104.05	106.08	103.59	103.62	749,194	-0.60(-0.57%)
Oct 08, 2021	105.88	106.45	103.40	104.22	765,988	-2.24(-2.10%)
Oct 07, 2021	106.57	109.05	105.59	106.45	804,001	+2.63(+2.53%)
Oct 06, 2021	105.08	106.91	102.24	103.83	1,163,260	-4.03(-3.74%)
Oct 05, 2021	108.42	111.43	107.70	107.86	1,385,982	+0.95(+0.88%)
Oct 04, 2021	106.19	110.55	106.10	106.91	1,131,298	+1.27(+1.21%)

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.