Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	103.70	105.44	103.46	104.88	64,608	+0.91(+0.87%)
Dec 30, 2021	105.22	105.80	103.86	103.97	69,221	-0.92(-0.87%)
Dec 29, 2021	105.53	105.53	104.23	104.89	129,810	+0.09(+0.08%)
Dec 28, 2021	104.64	106.07	104.11	104.80	75,078	-0.05(-0.05%)
Dec 27, 2021	104.21	105.24	103.49	104.85	88,896	+1.32(+1.27%)
Dec 23, 2021	104.60	105.02	103.19	103.53	76,013	-0.36(-0.34%)
Dec 22, 2021	102.01	104.09	101.44	103.88	107,165	+2.05(+2.01%)
Dec 21, 2021	100.73	102.05	100.12	101.84	103,166	+1.99(+1.99%)
Dec 20, 2021	101.12	101.12	98.04	99.85	157,193	-2.40(-2.35%)
Dec 17, 2021	102.70	104.29	100.75	102.25	663,149	-0.76(-0.74%)
Dec 16, 2021	106.36	107.00	102.88	103.01	140,663	-2.66(-2.51%)
Dec 15, 2021	104.42	105.86	102.71	105.67	184,266	+1.49(+1.43%)
Dec 14, 2021	105.76	106.53	103.00	104.18	178,771	-2.22(-2.08%)
Dec 13, 2021	106.28	107.29	105.11	106.39	125,490	-0.21(-0.19%)
Dec 10, 2021	108.33	108.33	106.38	106.60	112,424	-0.68(-0.63%)
Dec 09, 2021	108.37	109.88	107.28	107.28	74,344	-1.73(-1.59%)
Dec 08, 2021	107.76	110.59	107.40	109.01	123,439	+1.27(+1.18%)
Dec 07, 2021	107.01	108.88	106.64	107.74	81,541	+2.56(+2.43%)
Dec 06, 2021	102.70	105.88	101.88	105.18	141,763	+3.95(+3.90%)
Dec 03, 2021	104.12	104.12	100.31	101.24	94,794	-2.08(-2.01%)
Dec 02, 2021	99.91	103.81	99.91	103.31	87,644	+3.64(+3.65%)
Dec 01, 2021	102.75	103.64	99.60	99.67	101,191	-1.07(-1.06%)
Nov 30, 2021	102.46	103.32	100.61	100.74	105,172	-2.40(-2.33%)
Nov 29, 2021	103.34	103.52	101.91	103.15	103,323	+1.63(+1.61%)
Nov 26, 2021	102.20	102.91	100.45	101.51	130,645	-3.68(-3.50%)
Nov 24, 2021	107.69	108.44	103.80	105.19	98,731	-3.02(-2.79%)
Nov 23, 2021	107.61	108.96	106.61	108.21	133,486	+0.57(+0.53%)
Nov 22, 2021	107.06	109.05	106.19	107.64	78,898	+1.13(+1.06%)
Nov 19, 2021	105.08	107.00	105.08	106.52	62,653	+1.09(+1.03%)
Nov 18, 2021	106.62	105.52	104.80	105.42	87,337	-0.90(-0.85%)
Nov 17, 2021	106.90	106.90	105.83	106.33	112,972	-0.47(-0.44%)
Nov 16, 2021	106.10	107.52	106.04	106.80	89,801	+0.08(+0.07%)
Nov 15, 2021	106.99	107.59	106.26	106.72	87,156	-0.77(-0.71%)
Nov 12, 2021	108.94	108.94	107.08	107.49	74,477	-0.41(-0.38%)
Nov 11, 2021	107.39	107.97	106.63	107.90	48,194	+0.71(+0.66%)
Nov 10, 2021	107.89			107.19	98,708	-0.76(-0.70%)
Nov 09, 2021	108.07	108.45	106.62	107.95	67,510	+0.00(+0.00%)
Nov 08, 2021	107.90	108.57	106.36	107.95	120,340	+0.97(+0.91%)
Nov 05, 2021	104.47	107.32	104.47	106.98	101,947	+4.06(+3.94%)
Nov 04, 2021	101.65	103.45	100.81	102.92	104,190	+1.46(+1.44%)
Nov 03, 2021	101.31	102.56	100.49	101.45	107,246	+0.06(+0.06%)
Nov 02, 2021	100.89	103.14	100.51	101.40	124,729	+0.61(+0.60%)
Nov 01, 2021	101.04	100.45	100.36	100.79	186,035	+0.33(+0.33%)
Oct 29, 2021	100.21	101.96	100.21	100.45	178,468	+0.19(+0.19%)
Oct 28, 2021	100.07	101.67	99.69	100.27	98,890	+0.58(+0.58%)
Oct 27, 2021	101.32	102.61	99.55	99.69	96,236	-1.82(-1.79%)
Oct 26, 2021	102.72		101.32	101.50	106,573	-0.51(-0.50%)
Oct 25, 2021	102.37	103.18	100.84	102.02	80,342	-0.63(-0.61%)
Oct 22, 2021	102.35	104.23	102.34	102.64	69,683	-0.05(-0.05%)
Oct 21, 2021	102.29	103.01	101.36	102.69	98,806	+0.45(+0.44%)
Oct 20, 2021	100.34	102.31	100.19	102.24	86,815	+1.59(+1.58%)
Oct 19, 2021	100.64	101.57	100.08	100.65	91,250	+0.21(+0.21%)
Oct 18, 2021	100.96	102.00	100.04	100.44	98,263	-1.39(-1.36%)
Oct 15, 2021	105.17	105.17	99.25	101.83	217,690	+0.75(+0.74%)
Oct 14, 2021	100.36	101.87	100.16	101.08	111,008	+2.07(+2.09%)
Oct 13, 2021	98.38	99.38	97.38	99.01	95,004	+0.30(+0.31%)
Oct 12, 2021	98.79	99.56	97.44	98.70	78,761	-0.04(-0.04%)
Oct 11, 2021	102.68	102.68	98.72	98.74	107,713	-4.57(-4.42%)
Oct 08, 2021	104.05	104.50	103.21	103.31	48,818	-0.21(-0.20%)
Oct 07, 2021	102.43	104.32	102.43	103.52	93,870	+2.30(+2.27%)
Oct 06, 2021	100.83	101.47	99.18	101.22	91,156	-0.71(-0.69%)
Oct 05, 2021	100.94	102.83	100.45	101.93	77,337	+1.67(+1.67%)
Oct 04, 2021	99.70	100.52	97.78	100.26	90,799	-0.11(-0.11%)

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.