Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	97.14	98.87	96.43	97.21	1,800,106	-1.88(-1.90%)
Dec 30, 2021	92.44	101.11	91.97	99.10	3,534,403	+8.12(+8.92%)
Dec 29, 2021	92.32	92.78	89.91	90.98	1,398,522	-1.81(-1.96%)
Dec 28, 2021	92.54	93.41	91.02	92.79	1,941,278	-0.28(-0.30%)
Dec 27, 2021	92.49	94.56	92.29	93.07	960,643	-0.38(-0.41%)
Dec 23, 2021	92.31	93.83	90.88	93.45	2,237,079	+0.21(+0.23%)
Dec 22, 2021	91.22	93.80	90.74	93.24	1,991,602	+0.34(+0.37%)
Dec 21, 2021	92.90	93.60	88.67	92.90	7,760,366	+6.67(+7.73%)
Dec 20, 2021	88.32	89.19	85.77	86.23	6,589,935	-3.31(-3.70%)
Dec 17, 2021	92.64	92.64	87.66	89.54	8,001,306	-4.86(-5.15%)
Dec 16, 2021	96.47	97.84	93.66	94.41	3,662,411	-1.55(-1.61%)
Dec 15, 2021	97.64	97.98	94.26	95.95	4,164,947	-2.28(-2.32%)
Dec 14, 2021	98.24	98.86	96.23	98.24	1,903,590	-0.15(-0.16%)
Dec 13, 2021	97.39	99.05	95.79	98.39	2,728,000	+0.16(+0.17%)
Dec 10, 2021	99.53	100.84	97.43	98.23	7,289,714	-0.44(-0.45%)
Dec 09, 2021	98.67	100.77	97.49	98.67	3,755,315	-2.36(-2.34%)
Dec 08, 2021	101.40	102.53	100.02	101.03	3,720,172	-1.50(-1.46%)
Dec 07, 2021	103.65	103.97	101.35	102.53	3,517,125	+3.11(+3.13%)
Dec 06, 2021	95.33	99.84	93.62	99.41	4,446,523	+3.85(+4.03%)
Dec 03, 2021	98.61	100.26	94.36	95.56	7,585,298	-7.09(-6.90%)
Dec 02, 2021	107.64	108.64	101.20	102.65	4,662,993	-4.14(-3.88%)
Dec 01, 2021	106.72	109.52	105.98	106.79	2,890,654	+3.90(+3.79%)
Nov 30, 2021	102.80	106.56	102.47	102.90	5,764,390	-2.07(-1.97%)
Nov 29, 2021	108.75	109.15	102.72	104.97	3,040,582	-4.01(-3.68%)
Nov 26, 2021	107.81	109.30	107.00	108.98	2,019,291	+0.65(+0.60%)
Nov 24, 2021	107.12	109.86	105.78	108.33	2,537,290	+1.99(+1.87%)
Nov 23, 2021	108.68	110.09	105.76	106.34	3,192,653	-1.62(-1.50%)
Nov 22, 2021	110.79	112.66	106.94	107.96	2,589,709	-2.31(-2.10%)
Nov 19, 2021	108.17	110.82	107.69	110.27	2,205,533	+3.09(+2.89%)
Nov 18, 2021	106.30	107.31	106.81	107.18	2,685,293	-0.05(-0.04%)
Nov 17, 2021	107.35	109.39	106.29	107.22	3,085,121	+1.24(+1.17%)
Nov 16, 2021	110.67	111.88	104.14	105.98	5,002,191	+0.01(+0.01%)
Nov 15, 2021	107.26	107.83	104.42	105.97	2,748,653	+0.03(+0.03%)
Nov 12, 2021	106.14	107.16	104.70	105.95	3,233,910	+0.84(+0.80%)
Nov 11, 2021	101.94	105.39	101.74	105.11	3,560,690	+6.76(+6.87%)
Nov 10, 2021	100.10			98.35	2,650,849	+2.24(+2.33%)
Nov 09, 2021	98.28	98.70	95.60	96.11	1,858,105	-2.55(-2.59%)
Nov 08, 2021	98.63	98.94	97.59	98.66	1,561,159	+1.91(+1.97%)
Nov 05, 2021	96.91	98.61	96.02	96.76	1,386,947	+0.22(+0.23%)
Nov 04, 2021	99.23	99.84	96.38	96.54	1,784,064	-1.05(-1.07%)
Nov 03, 2021	96.18	97.75	95.33	97.59	1,822,125	+1.99(+2.08%)
Nov 02, 2021	96.83	97.77	95.35	95.60	2,061,790	-2.28(-2.33%)
Nov 01, 2021	93.91	98.58	97.94	97.87	2,479,374	+4.85(+5.22%)
Oct 29, 2021	93.65	94.48	92.42	93.02	2,765,870	-2.28(-2.39%)
Oct 28, 2021	94.54	95.92	94.38	95.30	1,709,757	-0.35(-0.37%)
Oct 27, 2021	93.19	97.55	93.21	95.65	2,462,345	+1.38(+1.47%)
Oct 26, 2021	96.94			94.27	2,664,222	-3.41(-3.49%)
Oct 25, 2021	98.84	99.75	97.43	97.68	2,162,020	+0.23(+0.23%)
Oct 22, 2021	100.09	102.94	96.95	97.45	3,223,923	+0.47(+0.48%)
Oct 21, 2021	96.26	97.77	95.75	96.99	3,232,373	+0.36(+0.37%)
Oct 20, 2021	96.27	98.37	95.74	96.62	5,275,561	+0.93(+0.98%)
Oct 19, 2021	94.46	96.03	93.70	95.69	5,356,909	+2.37(+2.54%)
Oct 18, 2021	90.71	94.94	90.67	93.32	3,776,437	+2.23(+2.45%)
Oct 15, 2021	90.66	92.17	89.90	91.09	3,035,614	+0.10(+0.10%)
Oct 14, 2021	91.72	92.10	90.15	90.99	1,939,217	-0.26(-0.28%)
Oct 13, 2021	91.61	93.41	90.57	91.25	2,269,230	+0.83(+0.92%)
Oct 12, 2021	91.38	92.56	89.98	90.42	4,600,038	-1.09(-1.19%)
Oct 11, 2021	93.35	93.80	90.12	91.51	7,425,489	-0.31(-0.33%)
Oct 08, 2021	91.26	92.80	90.44	91.81	6,916,970	+0.25(+0.27%)
Oct 07, 2021	85.79	91.69	85.74	91.56	9,508,368	+7.01(+8.29%)
Oct 06, 2021	78.69	84.72	78.45	84.56	6,186,186	+5.27(+6.65%)
Oct 05, 2021	79.29	80.04	78.36	79.29	3,126,187	+0.98(+1.25%)
Oct 04, 2021	78.23	78.90	77.07	78.30	3,412,762	-1.57(-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.