Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	102.90	105.08	100.29	101.09	2,907,665	-2.12(-2.05%)
Nov 29, 2021	103.82	104.82	102.06	103.21	1,609,479	+0.20(+0.20%)
Nov 26, 2021	103.91	105.01	102.37	103.01	1,204,031	-2.61(-2.47%)
Nov 24, 2021	106.03	106.53	105.28	105.61	1,751,503	-0.91(-0.86%)
Nov 23, 2021	105.91	106.81	104.54	106.53	1,731,704	+0.47(+0.44%)
Nov 22, 2021	107.84	108.45	105.99	106.06	1,834,268	-1.17(-1.09%)
Nov 19, 2021	106.82	110.08	106.67	107.23	1,989,563	+0.29(+0.27%)
Nov 18, 2021	107.32	107.13	105.49	106.94	1,580,332	+0.72(+0.68%)
Nov 17, 2021	104.31	106.70	103.78	106.22	1,513,494	+2.21(+2.13%)
Nov 16, 2021	103.13	105.15	102.24	104.01	1,444,696	+1.13(+1.10%)
Nov 15, 2021	104.14	104.14	102.80	102.87	2,032,829	-1.28(-1.23%)
Nov 12, 2021	102.92	104.46	102.33	104.15	1,230,503	+1.74(+1.70%)
Nov 11, 2021	101.36	102.99	101.33	102.41	1,323,635	+1.30(+1.28%)
Nov 10, 2021	102.75		100.70	101.11	1,969,418	-2.49(-2.41%)
Nov 09, 2021	101.53	104.10	101.15	103.60	1,711,093	+3.11(+3.09%)
Nov 08, 2021	100.57	101.35	99.70	100.50	1,061,889	+0.13(+0.13%)
Nov 05, 2021	98.60	100.84	98.20	100.36	1,671,557	+2.78(+2.85%)
Nov 04, 2021	98.50	100.31	97.32	97.58	2,010,254	-0.49(-0.50%)
Nov 03, 2021	96.30	99.48	96.19	98.07	1,896,656	+1.85(+1.92%)
Nov 02, 2021	97.47	97.63	95.49	96.22	1,942,921	-1.10(-1.13%)
Nov 01, 2021	96.30	97.97	95.40	97.32	1,694,969	+1.15(+1.20%)
Oct 29, 2021	96.00	97.56	95.36	96.17	1,824,642	-0.33(-0.34%)
Oct 28, 2021	96.32	97.01	95.91	96.49	1,852,776	+0.53(+0.55%)
Oct 27, 2021	97.40	100.15	95.87	95.96	3,904,969	-0.70(-0.73%)
Oct 26, 2021	96.99			96.67	2,788,770	+0.13(+0.14%)
Oct 25, 2021	96.55	97.91	96.14	96.53	3,301,262	-0.18(-0.19%)
Oct 22, 2021	97.72	98.89	96.41	96.71	2,575,430	-0.89(-0.91%)
Oct 21, 2021	97.44	98.27	96.98	97.60	1,762,927	-0.77(-0.78%)
Oct 20, 2021	96.57	99.15	96.23	98.37	2,230,206	+2.27(+2.36%)
Oct 19, 2021	96.58	96.86	95.28	96.10	1,897,419	-0.26(-0.27%)
Oct 18, 2021	93.97	96.48	93.61	96.36	2,585,412	+2.90(+3.10%)
Oct 15, 2021	95.17	95.97	93.43	93.46	2,201,394	-1.16(-1.23%)
Oct 14, 2021	92.23	94.81	91.96	94.63	2,477,071	+3.16(+3.45%)
Oct 13, 2021	90.97	92.00	90.48	91.47	2,393,837	+0.74(+0.82%)
Oct 12, 2021	89.87	91.21	89.59	90.73	2,466,953	+0.99(+1.10%)
Oct 11, 2021	89.99	90.83	89.58	89.74	1,547,571	-0.34(-0.37%)
Oct 08, 2021	90.24	90.84	89.49	90.08	2,397,406	-0.20(-0.22%)
Oct 07, 2021	90.12	91.90	90.12	90.28	1,721,184	+0.78(+0.87%)
Oct 06, 2021	87.61	90.43	87.61	89.50	2,750,177	+1.34(+1.52%)
Oct 05, 2021	88.57	89.69	87.72	88.16	3,209,466	-0.42(-0.48%)
Oct 04, 2021	89.28	90.22	88.42	88.58	3,487,978	-1.35(-1.50%)
Oct 01, 2021	90.61	90.94	89.49	89.93	3,230,976	+0.02(+0.02%)
Sep 30, 2021	93.23	93.66	89.92	89.91	2,687,352	-2.55(-2.76%)
Sep 29, 2021	93.11	94.98	92.38	92.47	4,019,235	+0.12(+0.14%)
Sep 28, 2021	94.26	94.86	91.32	92.34	2,203,956	-3.16(-3.31%)
Sep 27, 2021	95.15	95.96	94.25	95.50	2,113,336	-0.44(-0.46%)
Sep 24, 2021	95.20	96.32	94.30	95.94	2,179,042	+0.43(+0.45%)
Sep 23, 2021	94.49	96.60	94.13	95.51	4,269,735	+1.38(+1.47%)
Sep 22, 2021	95.70	95.94	93.88	94.13	2,383,392	+0.29(+0.31%)
Sep 21, 2021	92.51	94.88	91.67	93.84	3,327,404	-0.51(-0.54%)
Sep 20, 2021	94.75	96.52	92.69	94.35	3,557,085	-2.86(-2.94%)
Sep 17, 2021	95.83	97.58	95.83	97.21	3,252,032	+0.99(+1.03%)
Sep 16, 2021	94.22	97.19	94.16	96.22	1,854,323	+1.73(+1.83%)
Sep 15, 2021	94.27	94.89	93.19	94.49	2,030,123	-0.13(-0.14%)
Sep 14, 2021	96.32	96.67	93.75	94.62	2,126,619	-0.80(-0.83%)
Sep 13, 2021	96.24	96.45	93.25	95.42	2,802,265	-0.31(-0.32%)
Sep 10, 2021	96.89	97.96	95.58	95.73	2,200,071	-0.46(-0.48%)
Sep 09, 2021	97.02	97.02	95.46	96.19	2,342,768	-0.73(-0.75%)
Sep 08, 2021	98.19	99.60	96.51	96.92	2,540,643	-3.25(-3.25%)
Sep 07, 2021	100.62	101.86	99.59	100.17	1,476,756	-1.19(-1.17%)
Sep 03, 2021	102.84	102.84	100.41	101.36	1,280,515	-1.83(-1.78%)
Sep 02, 2021	104.33	105.14	103.15	103.20	1,624,196	-1.03(-0.99%)

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.