Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	96.63	98.35	95.92	96.70	1,809,623	-1.87(-1.90%)
Dec 30, 2021	91.95	100.58	91.49	98.57	3,553,089	+8.08(+8.92%)
Dec 29, 2021	91.84	92.29	89.43	90.50	1,405,916	-1.81(-1.96%)
Dec 28, 2021	92.06	92.92	90.55	92.30	1,951,541	-0.28(-0.30%)
Dec 27, 2021	92.00	94.06	91.80	92.58	965,722	-0.38(-0.41%)
Dec 23, 2021	91.83	93.34	90.40	92.96	2,248,906	+0.21(+0.23%)
Dec 22, 2021	90.74	93.31	90.26	92.75	2,002,131	+0.34(+0.37%)
Dec 21, 2021	92.41	93.11	88.20	92.41	7,801,393	+6.63(+7.73%)
Dec 20, 2021	87.86	88.72	85.32	85.78	6,624,774	-3.30(-3.70%)
Dec 17, 2021	92.15	92.15	87.20	89.07	8,043,607	-4.84(-5.15%)
Dec 16, 2021	95.96	97.33	93.17	93.91	3,681,773	-1.54(-1.61%)
Dec 15, 2021	97.13	97.46	93.76	95.45	4,186,966	-2.27(-2.32%)
Dec 14, 2021	97.72	98.34	95.72	97.72	1,913,654	-0.15(-0.16%)
Dec 13, 2021	96.87	98.53	95.29	97.87	2,742,422	+0.16(+0.17%)
Dec 10, 2021	99.01	100.31	96.92	97.71	7,328,253	-0.44(-0.45%)
Dec 09, 2021	98.15	100.24	96.98	98.15	3,775,168	-2.35(-2.34%)
Dec 08, 2021	100.86	101.98	99.50	100.49	3,739,840	-1.49(-1.46%)
Dec 07, 2021	103.11	103.42	100.82	101.98	3,535,719	+3.10(+3.13%)
Dec 06, 2021	94.83	99.32	93.13	98.89	4,470,031	+3.83(+4.03%)
Dec 03, 2021	98.09	99.73	93.86	95.06	7,625,399	-7.05(-6.90%)
Dec 02, 2021	107.08	108.07	100.67	102.11	4,687,645	-4.12(-3.88%)
Dec 01, 2021	106.16	108.94	105.42	106.23	2,905,936	+3.88(+3.79%)
Nov 30, 2021	102.26	106.00	101.93	102.36	5,794,865	-2.06(-1.97%)
Nov 29, 2021	108.18	108.58	102.19	104.41	3,056,657	-3.99(-3.68%)
Nov 26, 2021	107.24	108.73	106.43	108.41	2,029,966	+0.64(+0.60%)
Nov 24, 2021	106.56	109.28	105.22	107.76	2,550,704	+1.98(+1.87%)
Nov 23, 2021	108.11	109.51	105.20	105.78	3,209,532	-1.61(-1.50%)
Nov 22, 2021	110.21	112.06	106.38	107.39	2,603,400	-2.30(-2.10%)
Nov 19, 2021	107.60	110.23	107.12	109.69	2,217,193	+3.08(+2.89%)
Nov 18, 2021	105.74	106.75	106.24	106.61	2,699,490	-0.05(-0.04%)
Nov 17, 2021	106.79	108.81	105.73	106.66	3,101,432	+1.23(+1.17%)
Nov 16, 2021	110.09	111.29	103.59	105.43	5,028,637	+0.01(+0.01%)
Nov 15, 2021	106.70	107.27	103.87	105.42	2,763,185	+0.03(+0.03%)
Nov 12, 2021	105.58	106.59	104.15	105.39	3,251,007	+0.83(+0.80%)
Nov 11, 2021	101.41	104.84	101.21	104.56	3,579,515	+6.72(+6.87%)
Nov 10, 2021	99.58			97.83	2,664,863	+2.23(+2.33%)
Nov 09, 2021	97.77	98.18	95.10	95.60	1,867,928	-2.54(-2.59%)
Nov 08, 2021	98.11	98.42	97.07	98.15	1,569,413	+1.90(+1.97%)
Nov 05, 2021	96.40	98.09	95.52	96.25	1,394,279	+0.22(+0.23%)
Nov 04, 2021	98.70	99.31	95.87	96.03	1,793,496	-1.04(-1.07%)
Nov 03, 2021	95.67	97.24	94.83	97.07	1,831,758	+1.98(+2.08%)
Nov 02, 2021	96.33	97.25	94.85	95.09	2,072,690	-2.27(-2.33%)
Nov 01, 2021	93.41	98.06	97.42	97.36	2,492,481	+4.83(+5.22%)
Oct 29, 2021	93.16	93.98	91.94	92.53	2,780,493	-2.27(-2.39%)
Oct 28, 2021	94.04	95.41	93.89	94.80	1,718,797	-0.35(-0.37%)
Oct 27, 2021	92.70	97.04	92.72	95.15	2,475,363	+1.37(+1.47%)
Oct 26, 2021	96.43			93.77	2,678,307	-3.39(-3.49%)
Oct 25, 2021	98.32	99.23	96.92	97.17	2,173,450	+0.23(+0.23%)
Oct 22, 2021	99.57	102.40	96.44	96.94	3,240,967	+0.46(+0.48%)
Oct 21, 2021	95.76	97.25	95.24	96.48	3,249,461	+0.36(+0.37%)
Oct 20, 2021	95.77	97.85	95.23	96.12	5,303,451	+0.93(+0.98%)
Oct 19, 2021	93.96	95.52	93.21	95.19	5,385,229	+2.36(+2.54%)
Oct 18, 2021	90.23	94.44	90.19	92.83	3,796,402	+2.22(+2.45%)
Oct 15, 2021	90.18	91.69	89.43	90.61	3,051,662	+0.09(+0.10%)
Oct 14, 2021	91.23	91.61	89.68	90.51	1,949,469	-0.26(-0.28%)
Oct 13, 2021	91.13	92.92	90.10	90.77	2,281,227	+0.82(+0.92%)
Oct 12, 2021	90.90	92.08	89.51	89.94	4,624,358	-1.08(-1.19%)
Oct 11, 2021	92.85	93.31	89.65	91.02	7,464,746	-0.30(-0.33%)
Oct 08, 2021	90.78	92.31	89.97	91.33	6,953,538	+0.25(+0.27%)
Oct 07, 2021	85.34	91.20	85.29	91.08	9,558,637	+6.97(+8.29%)
Oct 06, 2021	78.27	84.27	78.03	84.11	6,218,891	+5.24(+6.65%)
Oct 05, 2021	78.87	79.62	77.95	78.87	3,142,714	+0.98(+1.25%)
Oct 04, 2021	77.82	78.48	76.67	77.89	3,430,805	-1.56(-1.97%)

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.