Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	99.33	100.05	94.12	94.31	2,226,177	-5.40(-5.42%)
Nov 29, 2021	101.12	101.53	99.01	99.71	1,266,053	+0.14(+0.14%)
Nov 26, 2021	99.17	100.85	98.66	99.58	909,921	-1.98(-1.95%)
Nov 24, 2021	100.64	102.27	98.85	101.56	1,380,823	-0.82(-0.80%)
Nov 23, 2021	104.15	104.47	100.41	102.37	2,944,247	-2.87(-2.72%)
Nov 22, 2021	104.97	108.10	103.20	105.24	1,984,351	+0.86(+0.82%)
Nov 19, 2021	102.02	106.77	99.95	104.38	4,585,253	-1.57(-1.48%)
Nov 18, 2021	103.44	106.35	105.28	105.95	4,005,437	+4.33(+4.26%)
Nov 17, 2021	107.45	107.46	101.39	101.62	2,017,753	-5.65(-5.27%)
Nov 16, 2021	102.34	107.75	102.34	107.28	3,002,984	+4.66(+4.54%)
Nov 15, 2021	102.34	103.81	101.94	102.62	2,391,581	+0.73(+0.72%)
Nov 12, 2021	100.44	102.34	99.56	101.89	1,804,688	+2.01(+2.01%)
Nov 11, 2021	98.12	100.52	97.95	99.88	1,120,050	+2.39(+2.45%)
Nov 10, 2021	98.36			97.49	1,456,116	-1.54(-1.56%)
Nov 09, 2021	97.64	100.87	97.64	99.03	1,143,104	+0.59(+0.60%)
Nov 08, 2021	100.53	100.53	97.65	98.44	1,163,334	-1.87(-1.86%)
Nov 05, 2021	100.82	101.35	99.47	100.31	1,375,970	-0.07(-0.07%)
Nov 04, 2021	99.05	101.43	98.74	100.38	1,917,199	+1.69(+1.72%)
Nov 03, 2021	95.26	102.20	94.39	98.69	3,967,184	+4.73(+5.04%)
Nov 02, 2021	90.92	94.15	90.49	93.95	2,203,792	+3.06(+3.37%)
Nov 01, 2021	90.19	91.80	89.51	90.89	1,210,394	+0.99(+1.10%)
Oct 29, 2021	88.87	90.32	88.87	89.90	1,039,402	+0.76(+0.86%)
Oct 28, 2021	88.75	90.14	88.23	89.14	882,352	+1.08(+1.23%)
Oct 27, 2021	88.58	89.12	87.35	88.06	951,434	-0.19(-0.22%)
Oct 26, 2021	90.31			88.25	1,544,696	-1.41(-1.57%)
Oct 25, 2021	91.44	92.13	89.57	89.66	1,095,831	-2.11(-2.29%)
Oct 22, 2021	91.28	92.91	91.05	91.76	1,471,438	+0.46(+0.51%)
Oct 21, 2021	90.39	91.47	90.03	91.30	1,096,164	+0.89(+0.99%)
Oct 20, 2021	89.92	91.58	89.92	90.41	1,179,159	+0.89(+0.99%)
Oct 19, 2021	90.44	90.98	89.16	89.52	1,557,338	-0.17(-0.19%)
Oct 18, 2021	87.94	89.80	87.50	89.69	1,770,071	+1.64(+1.86%)
Oct 15, 2021	86.96	88.14	86.43	88.05	1,363,264	+1.65(+1.91%)
Oct 14, 2021	84.55	87.09	83.99	86.40	1,766,919	+2.32(+2.76%)
Oct 13, 2021	83.65	84.25	82.49	84.08	1,826,488	+0.53(+0.63%)
Oct 12, 2021	83.48	84.01	82.09	83.56	1,431,555	+0.74(+0.90%)
Oct 11, 2021	82.60	83.59	81.93	82.81	1,162,250	+0.19(+0.23%)
Oct 08, 2021	83.41	84.02	81.97	82.62	1,309,327	-0.79(-0.94%)
Oct 07, 2021	82.14	83.98	81.71	83.41	1,569,260	+2.80(+3.47%)
Oct 06, 2021	80.94	81.66	79.69	80.61	1,754,994	-1.39(-1.70%)
Oct 05, 2021	82.13	83.17	81.54	82.00	2,018,848	-0.17(-0.21%)
Oct 04, 2021	84.05	84.25	81.65	82.17	2,615,529	-2.32(-2.75%)
Oct 01, 2021	85.29	85.71	82.57	84.50	2,819,540	-1.17(-1.37%)
Sep 30, 2021	88.97	89.15	85.06	85.67	4,575,179	-6.92(-7.48%)
Sep 29, 2021	93.05	93.95	92.06	92.59	1,826,846	-0.05(-0.05%)
Sep 28, 2021	92.94	94.09	91.57	92.64	1,817,194	-1.30(-1.39%)
Sep 27, 2021	92.03	94.25	91.93	93.95	1,282,740	+1.56(+1.68%)
Sep 24, 2021	91.08	92.94	89.91	92.39	1,196,655	+1.32(+1.45%)
Sep 23, 2021	92.13	92.92	91.01	91.07	1,108,119	-0.68(-0.74%)
Sep 22, 2021	89.71	92.10	89.24	91.75	1,342,576	+2.50(+2.80%)
Sep 21, 2021	89.29	90.10	86.90	89.25	1,254,763	+0.87(+0.99%)
Sep 20, 2021	87.81	88.41	86.61	88.37	1,821,084	-1.18(-1.32%)
Sep 17, 2021	90.35	90.63	87.51	89.55	4,249,118	-1.42(-1.56%)
Sep 16, 2021	88.27	91.54	88.27	90.97	2,718,677	+1.95(+2.19%)
Sep 15, 2021	86.97	89.12	85.94	89.02	1,822,812	+2.83(+3.28%)
Sep 14, 2021	86.38	86.66	85.50	86.19	1,282,353	+0.16(+0.19%)
Sep 13, 2021	87.28	87.35	85.02	86.03	1,396,057	-0.65(-0.75%)
Sep 10, 2021	87.62	88.80	86.62	86.68	1,728,626	-0.74(-0.85%)
Sep 09, 2021	85.53	88.26	84.88	87.42	3,020,809	+2.78(+3.28%)
Sep 08, 2021	83.58	84.70	82.57	84.64	1,940,164	+1.03(+1.24%)
Sep 07, 2021	86.51	86.86	83.57	83.61	2,086,750	-2.97(-3.43%)
Sep 03, 2021	87.89	88.46	86.51	86.58	1,245,457	-1.36(-1.54%)
Sep 02, 2021	88.41	88.61	86.65	87.94	1,945,284	-0.59(-0.67%)

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.