Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	105.08	106.61	104.00	106.14	627,990	+0.53(+0.50%)
Dec 30, 2021	104.92	107.45	104.92	105.62	648,947	+0.52(+0.49%)
Dec 29, 2021	103.56	105.84	102.91	105.10	601,265	+1.54(+1.49%)
Dec 28, 2021	101.90	105.14	101.75	103.56	863,512	+1.20(+1.18%)
Dec 27, 2021	100.03	102.74	100.03	102.35	655,562	+2.50(+2.50%)
Dec 23, 2021	98.57	99.93	97.61	99.85	666,977	+1.74(+1.78%)
Dec 22, 2021	98.28	99.47	97.49	98.11	668,104	-0.05(-0.05%)
Dec 21, 2021	95.53	98.28	95.16	98.16	941,199	+4.12(+4.38%)
Dec 20, 2021	95.27	95.61	91.49	94.04	1,144,991	-3.23(-3.33%)
Dec 17, 2021	95.28	98.96	94.03	97.28	1,537,494	+1.49(+1.56%)
Dec 16, 2021	98.23	99.39	95.77	95.78	913,291	-1.57(-1.62%)
Dec 15, 2021	97.21	98.02	94.44	97.36	1,162,675	-0.38(-0.39%)
Dec 14, 2021	96.86	99.62	96.22	97.73	883,975	-0.19(-0.19%)
Dec 13, 2021	100.72	101.45	96.39	97.92	1,211,211	-3.28(-3.25%)
Dec 10, 2021	103.32	103.32	100.58	101.21	1,020,001	-0.95(-0.93%)
Dec 09, 2021	103.66	105.50	101.97	102.15	877,292	-2.06(-1.98%)
Dec 08, 2021	103.58	105.20	102.96	104.21	632,894	+0.26(+0.25%)
Dec 07, 2021	104.99	106.52	103.68	103.95	942,058	+0.47(+0.45%)
Dec 06, 2021	100.23	105.91	99.72	103.49	1,225,727	+4.94(+5.01%)
Dec 03, 2021	100.67	101.91	96.50	98.55	1,557,404	-1.74(-1.74%)
Dec 02, 2021	103.51	104.50	98.14	100.29	3,035,484	-4.30(-4.11%)
Dec 01, 2021	110.05	113.15	104.21	104.59	1,900,459	-1.68(-1.58%)
Nov 30, 2021	107.41	108.64	104.01	106.27	1,259,327	-3.06(-2.80%)
Nov 29, 2021	111.22	113.23	108.04	109.33	1,019,499	-0.26(-0.24%)
Nov 26, 2021	112.71	112.71	103.98	109.59	1,527,195	-8.08(-6.87%)
Nov 24, 2021	117.27	118.30	114.80	117.67	732,204	-1.30(-1.10%)
Nov 23, 2021	118.35	120.17	116.44	118.97	646,918	+0.29(+0.24%)
Nov 22, 2021	116.97	120.04	116.07	118.69	601,187	+2.29(+1.97%)
Nov 19, 2021	118.40	118.89	116.26	116.40	746,831	-4.28(-3.55%)
Nov 18, 2021	123.10	120.83	119.71	120.68	588,750	-1.34(-1.10%)
Nov 17, 2021	122.42	123.59	120.41	122.02	421,084	-0.62(-0.50%)
Nov 16, 2021	120.23	122.98	120.03	122.64	533,532	+2.63(+2.19%)
Nov 15, 2021	120.89	121.34	119.10	120.01	674,429	+0.34(+0.28%)
Nov 12, 2021	121.69	121.95	119.61	119.67	484,405	-1.55(-1.28%)
Nov 11, 2021	120.74	122.81	120.74	121.22	619,326	+0.95(+0.79%)
Nov 10, 2021	121.40			120.27	543,922	-1.91(-1.56%)
Nov 09, 2021	121.58	123.37	120.71	122.18	523,877	+0.20(+0.16%)
Nov 08, 2021	122.42	123.52	121.46	121.98	531,178	-0.31(-0.25%)
Nov 05, 2021	121.37	124.78	121.19	122.29	895,177	+3.33(+2.80%)
Nov 04, 2021	118.69	121.32	118.02	118.95	675,430	+0.94(+0.79%)
Nov 03, 2021	113.14	118.45	112.77	118.02	1,550,022	+5.93(+5.29%)
Nov 02, 2021	113.15	113.92	111.72	112.09	681,871	-0.79(-0.70%)
Nov 01, 2021	109.25	113.27	110.83	112.88	898,259	+4.10(+3.77%)
Oct 29, 2021	108.35	110.20	107.92	108.78	554,403	-0.31(-0.28%)
Oct 28, 2021	109.08	110.41	108.49	109.08	566,498	+0.52(+0.48%)
Oct 27, 2021	110.72	110.91	108.54	108.57	543,828	-2.62(-2.35%)
Oct 26, 2021	112.55		111.11	111.19	574,308	-0.46(-0.41%)
Oct 25, 2021	111.88	113.03	111.17	111.64	561,037	+0.25(+0.22%)
Oct 22, 2021	111.63	112.53	109.86	111.39	630,041	-0.75(-0.67%)
Oct 21, 2021	111.02	114.20	110.58	112.14	800,802	+1.56(+1.41%)
Oct 20, 2021	108.82	112.92	108.82	110.58	591,845	+0.79(+0.72%)
Oct 19, 2021	109.72	109.72	108.04	109.79	898,058	+0.85(+0.78%)
Oct 18, 2021	108.37	109.17	106.97	108.95	544,739	-0.51(-0.46%)
Oct 15, 2021	110.64	111.82	109.14	109.45	808,266	-0.30(-0.27%)
Oct 14, 2021	108.62	110.75	107.90	109.75	803,139	+2.74(+2.56%)
Oct 13, 2021	106.64	107.80	105.27	107.02	481,305	+0.80(+0.75%)
Oct 12, 2021	103.52	106.94	103.52	106.22	656,286	+2.60(+2.51%)
Oct 11, 2021	104.05	106.08	103.59	103.62	749,169	-0.60(-0.57%)
Oct 08, 2021	105.88	106.46	103.40	104.22	765,962	-2.24(-2.10%)
Oct 07, 2021	106.58	109.06	105.59	106.46	803,973	+2.63(+2.53%)
Oct 06, 2021	105.09	106.92	102.24	103.83	1,163,220	-4.03(-3.74%)
Oct 05, 2021	108.42	111.43	107.70	107.86	1,385,934	+0.95(+0.88%)
Oct 04, 2021	106.19	110.56	106.10	106.92	1,131,259	+1.27(+1.21%)

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.