Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	100.88	102.51	97.14	97.91	494,643	-3.61(-3.56%)
Nov 29, 2021	101.99	102.92	100.34	101.52	269,773	+1.46(+1.46%)
Nov 26, 2021	100.18	102.59	98.60	100.06	300,940	-2.53(-2.47%)
Nov 24, 2021	101.88	103.16	100.47	102.59	209,295	-0.43(-0.42%)
Nov 23, 2021	103.10	104.51	101.68	103.02	282,215	+0.07(+0.07%)
Nov 22, 2021	104.70	107.93	102.14	102.95	311,172	-1.41(-1.35%)
Nov 19, 2021	105.44	106.17	104.24	104.36	303,001	-0.84(-0.80%)
Nov 18, 2021	105.13	105.30	104.11	105.20	450,214	+1.22(+1.18%)
Nov 17, 2021	107.42	107.42	103.36	103.98	408,809	-2.45(-2.30%)
Nov 16, 2021	104.28	106.65	101.95	106.43	439,937	+3.03(+2.93%)
Nov 15, 2021	103.07	103.51	100.88	103.40	327,861	+2.16(+2.13%)
Nov 12, 2021	99.92	101.57	98.94	101.24	256,229	+2.04(+2.06%)
Nov 11, 2021	97.35	99.32	96.95	99.20	257,148	+3.24(+3.38%)
Nov 10, 2021	97.72			95.95	292,395	-3.12(-3.15%)
Nov 09, 2021	100.07	101.95	97.71	99.07	297,286	-0.96(-0.96%)
Nov 08, 2021	100.32	102.89	99.71	100.03	328,136	+0.86(+0.87%)
Nov 05, 2021	100.51	101.92	98.99	99.17	299,550	-0.71(-0.71%)
Nov 04, 2021	100.91	102.07	99.49	99.88	297,432	-0.58(-0.57%)
Nov 03, 2021	100.35	101.59	99.62	100.46	240,759	+0.50(+0.50%)
Nov 02, 2021	102.08	102.80	98.95	99.96	249,529	-1.95(-1.92%)
Nov 01, 2021	101.44	103.22	100.87	101.92	300,116	+1.05(+1.04%)
Oct 29, 2021	100.57	103.56	98.20	100.87	573,156	-3.69(-3.53%)
Oct 28, 2021	98.38	104.69	98.38	104.56	475,096	+7.65(+7.90%)
Oct 27, 2021	98.31	99.66	96.83	96.91	269,084	-1.94(-1.97%)
Oct 26, 2021	101.54		98.64	98.86	227,076	-1.86(-1.84%)
Oct 25, 2021	100.18	101.55	99.47	100.71	201,299	+1.03(+1.03%)
Oct 22, 2021	99.49	100.67	99.07	99.69	242,246	-0.19(-0.19%)
Oct 21, 2021	97.00	100.07	96.81	99.87	385,967	+2.64(+2.71%)
Oct 20, 2021	96.51	97.35	95.95	97.23	199,334	+0.69(+0.72%)
Oct 19, 2021	96.18	96.63	94.29	96.54	275,881	+0.68(+0.71%)
Oct 18, 2021	95.25	96.41	94.72	95.86	197,646	-0.25(-0.26%)
Oct 15, 2021	98.45	99.10	96.02	96.11	243,918	-0.80(-0.83%)
Oct 14, 2021	97.48	99.44	95.48	96.91	217,927	+1.19(+1.25%)
Oct 13, 2021	96.76	98.11	95.39	95.72	189,213	-0.47(-0.49%)
Oct 12, 2021	96.91	97.29	95.65	96.19	184,806	+0.11(+0.11%)
Oct 11, 2021	96.76	98.30	95.82	96.08	140,703	-1.21(-1.25%)
Oct 08, 2021	97.87	97.87	96.25	97.29	174,256	-0.55(-0.56%)
Oct 07, 2021	97.94	99.75	97.42	97.84	293,126	+1.19(+1.23%)
Oct 06, 2021	95.42	97.38	95.34	96.65	227,122	+0.02(+0.02%)
Oct 05, 2021	95.82	97.60	95.49	96.63	324,806	+1.53(+1.61%)
Oct 04, 2021	97.37	97.37	94.40	95.09	338,647	-3.08(-3.14%)
Oct 01, 2021	97.42	98.71	95.40	98.17	316,358	+1.43(+1.47%)
Sep 30, 2021	98.77	100.02	96.50	96.75	339,984	-0.84(-0.86%)
Sep 29, 2021	99.99	100.42	97.21	97.59	240,564	-2.00(-2.01%)
Sep 28, 2021	102.20	103.77	99.25	99.59	238,126	-4.18(-4.03%)
Sep 27, 2021	102.83	104.68	101.79	103.77	185,607	-0.09(-0.08%)
Sep 24, 2021	103.20	105.19	102.87	103.86	252,221	-0.26(-0.25%)
Sep 23, 2021	104.38	105.40	103.11	104.12	264,468	+0.32(+0.31%)
Sep 22, 2021	103.80	104.22	103.01	103.80	408,988	+0.88(+0.85%)
Sep 21, 2021	103.83	104.09	101.48	102.92	226,981	-0.32(-0.31%)
Sep 20, 2021	102.36	104.66	101.04	103.25	291,924	-1.52(-1.45%)
Sep 17, 2021	106.52	106.83	103.60	104.76	1,196,044	-2.07(-1.94%)
Sep 16, 2021	106.46	107.46	105.67	106.83	273,466	-0.22(-0.20%)
Sep 15, 2021	106.11	107.05	104.56	107.05	246,664	+1.14(+1.08%)
Sep 14, 2021	107.28	107.29	105.32	105.90	264,772	-0.92(-0.86%)
Sep 13, 2021	105.78	106.84	104.39	106.82	257,023	+1.75(+1.66%)
Sep 10, 2021	106.25	107.77	104.93	105.07	236,752	-0.05(-0.05%)
Sep 09, 2021	105.02	106.57	104.69	105.12	289,194	-0.10(-0.09%)
Sep 08, 2021	105.83	106.00	103.32	105.22	251,729	-1.31(-1.23%)
Sep 07, 2021	107.51	108.13	106.11	106.53	274,870	-0.81(-0.76%)
Sep 03, 2021	107.10	107.90	106.36	107.34	222,716	-0.32(-0.30%)
Sep 02, 2021	106.67	108.15	105.48	107.66	285,950	+1.77(+1.67%)

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.