Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	101.97	102.83	100.13	100.27	105,673	-2.39(-2.33%)
Nov 29, 2021	102.85	103.03	101.42	102.66	103,815	+1.63(+1.61%)
Nov 26, 2021	101.72	102.42	99.97	101.03	131,268	-3.66(-3.50%)
Nov 24, 2021	107.18	107.93	103.30	104.69	99,202	-3.01(-2.79%)
Nov 23, 2021	107.09	108.44	106.11	107.70	134,123	+0.57(+0.53%)
Nov 22, 2021	106.55	108.53	105.69	107.13	79,274	+1.12(+1.06%)
Nov 19, 2021	104.58	106.49	104.58	106.01	62,951	+1.08(+1.03%)
Nov 18, 2021	106.12	105.02	104.30	104.92	87,754	-0.90(-0.85%)
Nov 17, 2021	106.39	106.39	105.33	105.82	113,511	-0.47(-0.44%)
Nov 16, 2021	105.60	107.01	105.54	106.29	90,229	+0.08(+0.07%)
Nov 15, 2021	106.48	107.08	105.75	106.22	87,572	-0.76(-0.71%)
Nov 12, 2021	108.42	108.42	106.57	106.98	74,832	-0.41(-0.38%)
Nov 11, 2021	106.88	107.46	106.13	107.39	48,424	+0.70(+0.66%)
Nov 10, 2021	107.38			106.68	99,179	-0.75(-0.70%)
Nov 09, 2021	107.55	107.94	106.12	107.44	67,832	+0.00(+0.00%)
Nov 08, 2021	107.39	108.05	105.86	107.44	120,914	+0.97(+0.91%)
Nov 05, 2021	103.97	106.81	103.97	106.47	102,433	+4.04(+3.94%)
Nov 04, 2021	101.17	102.96	100.33	102.43	104,687	+1.46(+1.44%)
Nov 03, 2021	100.83	102.08	100.01	100.97	107,758	+0.06(+0.06%)
Nov 02, 2021	100.41	102.65	100.03	100.92	125,324	+0.61(+0.60%)
Nov 01, 2021	100.56	99.98	99.88	100.31	186,922	+0.33(+0.33%)
Oct 29, 2021	99.73	101.47	99.73	99.98	179,319	+0.19(+0.19%)
Oct 28, 2021	99.60	101.19	99.21	99.79	99,362	+0.58(+0.58%)
Oct 27, 2021	100.84	102.13	99.08	99.21	96,695	-1.81(-1.79%)
Oct 26, 2021	102.23		100.84	101.02	107,082	-0.51(-0.50%)
Oct 25, 2021	101.88	102.69	100.36	101.53	80,726	-0.63(-0.61%)
Oct 22, 2021	101.86	103.74	101.85	102.16	70,015	-0.05(-0.05%)
Oct 21, 2021	101.81	102.52	100.88	102.21	99,277	+0.45(+0.44%)
Oct 20, 2021	99.87	101.82	99.71	101.76	87,229	+1.58(+1.58%)
Oct 19, 2021	100.16	101.09	99.60	100.17	91,685	+0.21(+0.21%)
Oct 18, 2021	100.48	101.52	99.57	99.97	98,732	-1.38(-1.36%)
Oct 15, 2021	104.67	104.67	98.78	101.34	218,728	+0.74(+0.74%)
Oct 14, 2021	99.88	101.39	99.68	100.60	111,538	+2.06(+2.09%)
Oct 13, 2021	97.91	98.91	96.92	98.54	95,457	+0.30(+0.31%)
Oct 12, 2021	98.32	99.09	96.97	98.24	79,136	-0.04(-0.04%)
Oct 11, 2021	102.20	102.20	98.25	98.28	108,227	-4.55(-4.42%)
Oct 08, 2021	103.56	104.00	102.72	102.82	49,051	-0.20(-0.20%)
Oct 07, 2021	101.94	103.83	101.94	103.03	94,318	+2.29(+2.27%)
Oct 06, 2021	100.35	100.98	98.71	100.74	91,591	-0.70(-0.69%)
Oct 05, 2021	100.47	102.34	99.98	101.44	77,705	+1.66(+1.67%)
Oct 04, 2021	99.22	100.05	97.32	99.78	91,232	-0.11(-0.11%)
Oct 01, 2021	99.61	101.22	98.39	99.89	146,963	+1.00(+1.01%)
Sep 30, 2021	104.65	104.65	98.92	98.89	144,867	-5.09(-4.90%)
Sep 29, 2021	103.17	104.67	101.98	103.98	125,764	+1.24(+1.21%)
Sep 28, 2021	104.86	104.86	102.64	102.74	103,584	-2.27(-2.16%)
Sep 27, 2021	104.13	105.79	103.66	105.01	77,154	+0.62(+0.59%)
Sep 24, 2021	102.66	104.82	101.98	104.40	76,671	+1.74(+1.70%)
Sep 23, 2021	101.03	102.99	101.00	102.66	61,112	+2.49(+2.49%)
Sep 22, 2021	99.03	100.61	98.18	100.16	83,124	+1.76(+1.79%)
Sep 21, 2021	99.57	99.57	97.45	98.40	67,137	+0.06(+0.06%)
Sep 20, 2021	98.58	99.12	96.75	98.34	133,228	-2.02(-2.02%)
Sep 17, 2021	101.61	101.61	99.53	100.37	559,519	-0.58(-0.57%)
Sep 16, 2021	101.19	101.74	99.48	100.94	113,594	-0.15(-0.15%)
Sep 15, 2021	100.09	101.51	100.09	101.09	119,631	+0.93(+0.93%)
Sep 14, 2021	100.54	100.70	98.99	100.16	141,717	+0.32(+0.32%)
Sep 13, 2021	100.77	100.77	98.28	99.84	106,202	+0.00(+0.00%)
Sep 10, 2021	100.43	101.39	99.69	99.84	84,320	-0.24(-0.24%)
Sep 09, 2021	101.74	102.19	99.93	100.08	84,954	-2.03(-1.99%)
Sep 08, 2021	101.30	102.27	100.40	102.12	85,462	+0.53(+0.52%)
Sep 07, 2021	103.35	103.35	101.33	101.59	83,347	-1.69(-1.64%)
Sep 03, 2021	103.81	104.03	102.98	103.28	66,003	-0.44(-0.42%)
Sep 02, 2021	104.53	105.84	103.34	103.72	90,041	-0.47(-0.45%)

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.