Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	103.60	103.60	101.60	101.99	102,091	-2.38(-2.28%)
Nov 29, 2021	105.47	105.47	103.53	104.36	259,915	+0.31(+0.30%)
Nov 26, 2021	104.94	104.94	103.17	104.05	53,283	-3.41(-3.17%)
Nov 24, 2021	107.77	107.80	107.05	107.45	43,375	-0.35(-0.33%)
Nov 23, 2021	106.77	107.92	106.13	107.81	296,360	+1.82(+1.71%)
Nov 22, 2021	105.90	107.18	105.64	105.99	133,804	+1.22(+1.16%)
Nov 19, 2021	104.99	105.60	104.05	104.77	121,134	-1.02(-0.96%)
Nov 18, 2021	106.51	105.97	105.73	105.79	75,497	-0.30(-0.28%)
Nov 17, 2021	107.90	107.90	105.91	106.09	71,287	-1.93(-1.79%)
Nov 16, 2021	107.86	108.65	107.25	108.02	75,069	+0.09(+0.08%)
Nov 15, 2021	108.27	108.45	107.76	107.93	36,127	+0.15(+0.14%)
Nov 12, 2021	107.42	107.83	106.71	107.78	73,754	+0.64(+0.59%)
Nov 11, 2021	106.47	107.34	106.34	107.14	30,534	+0.89(+0.84%)
Nov 10, 2021	107.19			106.25	54,645	-1.11(-1.04%)
Nov 09, 2021	107.93	107.95	106.66	107.36	43,861	-0.82(-0.76%)
Nov 08, 2021	108.80	109.10	108.03	108.18	318,460	+0.11(+0.11%)
Nov 05, 2021	109.03	109.61	107.87	108.06	59,851	+0.00(+0.00%)
Nov 04, 2021	110.16	110.16	107.26	108.06	147,177	-2.07(-1.88%)
Nov 03, 2021	110.39	110.42	109.31	110.14	79,391	-0.33(-0.30%)
Nov 02, 2021	109.64	110.56	109.27	110.47	174,362	+0.96(+0.88%)
Nov 01, 2021	109.22	109.51	108.65	109.51	154,468	+1.17(+1.08%)
Oct 29, 2021	108.22	108.66	108.02	108.34	43,949	+0.11(+0.10%)
Oct 28, 2021	107.66	108.34	107.47	108.23	99,053	+1.17(+1.09%)
Oct 27, 2021	108.69	109.02	107.05	107.06	44,135	-1.98(-1.81%)
Oct 26, 2021	109.23			109.04	81,866	+0.32(+0.30%)
Oct 25, 2021	109.05	109.05	108.29	108.72	89,473	+0.20(+0.18%)
Oct 22, 2021	107.47	108.61	107.47	108.52	50,065	+1.39(+1.30%)
Oct 21, 2021	107.05	107.76	106.61	107.13	52,088	-0.14(-0.13%)
Oct 20, 2021	107.66	107.72	106.93	107.28	82,158	-0.48(-0.45%)
Oct 19, 2021	107.77	107.87	107.17	107.76	155,364	+0.54(+0.51%)
Oct 18, 2021	106.72	107.76	106.56	107.22	127,580	+0.54(+0.51%)
Oct 15, 2021	106.11	107.05	105.81	106.67	124,722	+1.83(+1.75%)
Oct 14, 2021	104.59	104.84	103.33	104.84	63,626	+1.57(+1.52%)
Oct 13, 2021	103.39	103.39	102.19	103.27	33,551	+0.15(+0.15%)
Oct 12, 2021	102.90	103.65	102.50	103.12	37,431	+0.31(+0.31%)
Oct 11, 2021	104.48	105.09	102.74	102.80	39,620	-1.29(-1.24%)
Oct 08, 2021	103.45	104.36	102.88	104.10	37,279	+0.75(+0.73%)
Oct 07, 2021	103.42	104.46	103.19	103.35	93,756	+1.07(+1.04%)
Oct 06, 2021	100.98	102.37	100.48	102.28	50,220	+0.23(+0.22%)
Oct 05, 2021	100.33	102.33	100.33	102.05	75,454	+2.41(+2.41%)
Oct 04, 2021	100.93	101.93	99.48	99.65	182,870	-1.16(-1.15%)
Oct 01, 2021	99.60	101.39	99.15	100.81	129,506	+1.51(+1.52%)
Sep 30, 2021	101.70	101.70	99.20	99.29	136,191	-1.72(-1.70%)
Sep 29, 2021	101.69	101.69	100.70	101.02	29,440	-0.50(-0.50%)
Sep 28, 2021	103.55	103.68	101.42	101.52	33,409	-2.07(-2.00%)
Sep 27, 2021	102.64	103.91	102.64	103.59	117,306	+1.44(+1.41%)
Sep 24, 2021	101.58	102.35	101.58	102.16	35,847	+0.45(+0.44%)
Sep 23, 2021	100.35	101.95	100.34	101.71	89,947	+2.30(+2.32%)
Sep 22, 2021	98.49	99.98	98.38	99.40	23,722	+1.93(+1.98%)
Sep 21, 2021	98.54	98.63	97.21	97.47	92,748	-0.36(-0.37%)
Sep 20, 2021	97.99	98.30	96.60	97.83	100,225	-2.41(-2.40%)
Sep 17, 2021	100.91	101.11	99.67	100.24	27,302	-0.63(-0.63%)
Sep 16, 2021	101.86	102.27	100.46	100.87	27,137	-0.57(-0.56%)
Sep 15, 2021	100.47	101.66	100.20	101.44	44,011	+0.62(+0.61%)
Sep 14, 2021	102.55	102.94	100.51	100.83	75,775	-1.31(-1.28%)
Sep 13, 2021	102.15	102.41	101.64	102.13	33,005	+0.38(+0.37%)
Sep 10, 2021	102.83	102.83	101.66	101.75	69,857	-0.60(-0.58%)
Sep 09, 2021	102.08	103.33	102.07	102.35	86,842	+0.08(+0.07%)
Sep 08, 2021	102.52	102.74	101.83	102.27	160,613	-0.56(-0.54%)
Sep 07, 2021	103.64	103.74	102.74	102.83	144,981	-0.81(-0.78%)
Sep 03, 2021	104.23	104.39	103.58	103.64	42,691	-0.59(-0.56%)
Sep 02, 2021	104.42	104.50	103.95	104.22	56,488	+0.07(+0.06%)

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.