Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	105.12	106.65	104.04	106.18	627,754	+0.53(+0.50%)
Dec 30, 2021	104.96	107.49	104.96	105.66	648,702	+0.52(+0.49%)
Dec 29, 2021	103.60	105.88	102.95	105.14	601,038	+1.54(+1.49%)
Dec 28, 2021	101.94	105.18	101.78	103.60	863,186	+1.20(+1.18%)
Dec 27, 2021	100.07	102.78	100.07	102.39	655,315	+2.50(+2.50%)
Dec 23, 2021	98.61	99.97	97.65	99.89	666,726	+1.74(+1.78%)
Dec 22, 2021	98.32	99.50	97.52	98.15	667,852	-0.05(-0.05%)
Dec 21, 2021	95.57	98.32	95.19	98.20	940,844	+4.12(+4.38%)
Dec 20, 2021	95.30	95.65	91.53	94.08	1,144,559	-3.24(-3.33%)
Dec 17, 2021	95.31	99.00	94.07	97.31	1,536,914	+1.49(+1.56%)
Dec 16, 2021	98.27	99.42	95.81	95.82	912,946	-1.57(-1.62%)
Dec 15, 2021	97.24	98.06	94.48	97.39	1,162,236	-0.38(-0.39%)
Dec 14, 2021	96.89	99.65	96.26	97.77	883,641	-0.19(-0.19%)
Dec 13, 2021	100.76	101.48	96.43	97.96	1,210,754	-3.29(-3.25%)
Dec 10, 2021	103.36	103.36	100.62	101.25	1,019,616	-0.95(-0.93%)
Dec 09, 2021	103.69	105.54	102.01	102.19	876,961	-2.06(-1.98%)
Dec 08, 2021	103.61	105.24	103.00	104.25	632,655	+0.26(+0.25%)
Dec 07, 2021	105.03	106.56	103.72	103.99	941,703	+0.47(+0.45%)
Dec 06, 2021	100.27	105.95	99.76	103.53	1,225,264	+4.94(+5.01%)
Dec 03, 2021	100.71	101.95	96.54	98.59	1,556,817	-1.74(-1.74%)
Dec 02, 2021	103.55	104.54	98.18	100.33	3,034,339	-4.30(-4.11%)
Dec 01, 2021	110.09	113.19	104.25	104.63	1,899,743	-1.68(-1.58%)
Nov 30, 2021	107.45	108.68	104.05	106.31	1,258,852	-3.06(-2.79%)
Nov 29, 2021	111.26	113.27	108.08	109.37	1,019,115	-0.26(-0.24%)
Nov 26, 2021	112.75	112.75	104.02	109.63	1,526,619	-8.08(-6.87%)
Nov 24, 2021	117.31	118.34	114.85	117.71	731,928	-1.30(-1.10%)
Nov 23, 2021	118.39	120.21	116.49	119.02	646,674	+0.29(+0.24%)
Nov 22, 2021	117.01	120.08	116.11	118.73	600,958	+2.29(+1.97%)
Nov 19, 2021	118.44	118.93	116.30	116.44	746,546	-4.28(-3.55%)
Nov 18, 2021	123.15	120.87	119.76	120.72	588,525	-1.34(-1.10%)
Nov 17, 2021	122.46	123.64	120.45	122.07	420,924	-0.62(-0.50%)
Nov 16, 2021	120.27	123.03	120.08	122.68	533,329	+2.63(+2.19%)
Nov 15, 2021	120.93	121.39	119.14	120.06	674,172	+0.34(+0.28%)
Nov 12, 2021	121.74	122.00	119.66	119.72	484,220	-1.55(-1.28%)
Nov 11, 2021	120.78	122.85	120.78	121.27	619,089	+0.96(+0.79%)
Nov 10, 2021	121.45			120.31	543,715	-1.91(-1.56%)
Nov 09, 2021	121.63	123.42	120.75	122.22	523,677	+0.20(+0.16%)
Nov 08, 2021	122.46	123.57	121.51	122.03	530,976	-0.31(-0.25%)
Nov 05, 2021	121.42	124.83	121.24	122.33	894,836	+3.33(+2.80%)
Nov 04, 2021	118.73	121.37	118.06	119.00	675,173	+0.94(+0.79%)
Nov 03, 2021	113.18	118.49	112.81	118.06	1,549,431	+5.93(+5.29%)
Nov 02, 2021	113.20	113.96	111.76	112.13	681,611	-0.79(-0.70%)
Nov 01, 2021	109.30	113.32	110.87	112.92	897,917	+4.10(+3.77%)
Oct 29, 2021	108.39	110.24	107.96	108.82	554,192	-0.31(-0.28%)
Oct 28, 2021	109.12	110.45	108.53	109.13	566,282	+0.52(+0.48%)
Oct 27, 2021	110.76	110.95	108.58	108.61	543,620	-2.62(-2.35%)
Oct 26, 2021	112.59		111.15	111.23	574,089	-0.46(-0.41%)
Oct 25, 2021	111.92	113.08	111.22	111.69	560,823	+0.25(+0.22%)
Oct 22, 2021	111.67	112.57	109.90	111.44	629,801	-0.75(-0.66%)
Oct 21, 2021	111.06	114.24	110.62	112.18	800,497	+1.56(+1.41%)
Oct 20, 2021	108.86	112.96	108.86	110.62	591,620	+0.79(+0.72%)
Oct 19, 2021	109.76	109.76	108.08	109.83	897,716	+0.85(+0.78%)
Oct 18, 2021	108.41	109.22	107.01	108.99	544,531	-0.51(-0.46%)
Oct 15, 2021	110.68	111.86	109.18	109.50	807,958	-0.30(-0.27%)
Oct 14, 2021	108.66	110.79	107.94	109.79	802,833	+2.74(+2.56%)
Oct 13, 2021	106.68	107.84	105.31	107.06	481,122	+0.80(+0.75%)
Oct 12, 2021	103.56	106.98	103.56	106.26	656,035	+2.60(+2.51%)
Oct 11, 2021	104.09	106.12	103.63	103.66	748,883	-0.60(-0.57%)
Oct 08, 2021	105.92	106.50	103.44	104.26	765,670	-2.24(-2.10%)
Oct 07, 2021	106.62	109.10	105.63	106.50	803,666	+2.63(+2.53%)
Oct 06, 2021	105.13	106.96	102.28	103.87	1,162,777	-4.03(-3.74%)
Oct 05, 2021	108.46	111.48	107.74	107.90	1,385,406	+0.95(+0.88%)
Oct 04, 2021	106.23	110.60	106.14	106.96	1,130,828	+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.