Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	106.39	108.08	106.39	107.40	44,705	+0.13(+0.12%)
Dec 30, 2021	110.27	110.27	107.23	107.28	55,669	-2.36(-2.15%)
Dec 29, 2021	109.21	110.75	108.58	109.64	45,025	+0.29(+0.27%)
Dec 28, 2021	108.68	110.24	108.68	109.35	43,165	+0.17(+0.15%)
Dec 27, 2021	108.12	109.45	107.26	109.18	76,443	+1.53(+1.42%)
Dec 23, 2021	107.21	107.96	106.83	107.65	63,407	+1.14(+1.07%)
Dec 22, 2021	104.60	106.68	103.77	106.51	68,747	+2.73(+2.63%)
Dec 21, 2021	101.05	104.16	101.05	103.77	114,722	+3.54(+3.53%)
Dec 20, 2021	101.64	102.46	98.19	100.23	147,002	-3.78(-3.63%)
Dec 17, 2021	103.92	105.53	102.94	104.01	303,342	-0.16(-0.15%)
Dec 16, 2021	106.32	106.94	103.81	104.16	171,152	-1.52(-1.44%)
Dec 15, 2021	103.70	105.95	103.02	105.69	222,905	+2.05(+1.98%)
Dec 14, 2021	104.11	106.59	102.27	103.64	124,203	-0.35(-0.34%)
Dec 13, 2021	103.96	105.26	102.96	103.99	82,311	-0.47(-0.45%)
Dec 10, 2021	104.51	105.23	103.73	104.46	46,534	+0.28(+0.27%)
Dec 09, 2021	104.71	104.92	103.95	104.17	64,928	-1.24(-1.18%)
Dec 08, 2021	106.22	107.31	104.97	105.41	106,125	-1.13(-1.06%)
Dec 07, 2021	107.23	109.75	105.95	106.55	159,817	-0.14(-0.13%)
Dec 06, 2021	106.75	107.36	105.72	106.68	154,148	+1.10(+1.04%)
Dec 03, 2021	104.87	105.91	103.31	105.58	165,125	+1.40(+1.35%)
Dec 02, 2021	100.88	104.94	99.67	104.17	168,241	+4.38(+4.39%)
Dec 01, 2021	102.25	103.64	99.59	99.79	121,470	+0.26(+0.26%)
Nov 30, 2021	100.49	101.89	98.71	99.53	131,169	-2.31(-2.27%)
Nov 29, 2021	104.64	104.64	101.53	101.84	72,196	-1.42(-1.38%)
Nov 26, 2021	104.28	104.58	101.08	103.26	59,804	-5.00(-4.62%)
Nov 24, 2021	107.53	108.90	106.09	108.27	101,362	-0.12(-0.11%)
Nov 23, 2021	107.45	108.88	106.63	108.38	117,271	+1.49(+1.39%)
Nov 22, 2021	104.93	108.16	103.76	106.89	114,663	+2.51(+2.41%)
Nov 19, 2021	104.10	105.64	104.10	104.38	107,344	-0.91(-0.86%)
Nov 18, 2021	106.80	105.28	104.10	105.29	105,512	-0.70(-0.66%)
Nov 17, 2021	107.06	107.54	104.80	105.99	108,786	-1.31(-1.22%)
Nov 16, 2021	106.00	109.40	104.18	107.30	186,245	+1.02(+0.96%)
Nov 15, 2021	107.70	107.70	105.99	106.28	109,874	-1.27(-1.18%)
Nov 12, 2021	108.11	108.99	107.41	107.55	90,591	-0.05(-0.05%)
Nov 11, 2021	106.14	108.17	105.55	107.59	76,614	+2.04(+1.94%)
Nov 10, 2021	103.82			105.55	157,842	+1.50(+1.44%)
Nov 09, 2021	101.18	104.44	100.12	104.05	142,868	+1.93(+1.89%)
Nov 08, 2021	98.83	102.57	98.28	102.12	282,925	+4.57(+4.69%)
Nov 05, 2021	85.92	97.97	85.92	97.55	515,728	+7.83(+8.73%)
Nov 04, 2021	90.03	90.45	89.24	89.72	64,826	-0.31(-0.35%)
Nov 03, 2021	89.56	90.91	89.26	90.03	80,675	+0.15(+0.16%)
Nov 02, 2021	90.44	91.38	89.56	89.88	45,535	-0.08(-0.09%)
Nov 01, 2021	87.61	90.76	87.26	89.96	73,478	+2.70(+3.09%)
Oct 29, 2021	87.17	88.24	86.74	87.26	39,697	+0.21(+0.25%)
Oct 28, 2021	85.72	87.48	85.16	87.05	52,393	+1.63(+1.90%)
Oct 27, 2021	85.91	86.76	85.27	85.42	44,924	-0.71(-0.82%)
Oct 26, 2021	87.02		86.11	86.13	43,773	-0.59(-0.68%)
Oct 25, 2021	85.68	87.29	85.21	86.73	54,785	+0.90(+1.04%)
Oct 22, 2021	85.50	86.74	85.50	85.83	31,377	+0.04(+0.05%)
Oct 21, 2021	84.69	85.98	84.27	85.79	42,574	+0.68(+0.80%)
Oct 20, 2021	83.36	85.13	82.82	85.11	61,979	+1.70(+2.04%)
Oct 19, 2021	84.12	84.24	83.02	83.41	55,467	-0.91(-1.07%)
Oct 18, 2021	84.32	84.99	83.46	84.31	66,345	-0.74(-0.87%)
Oct 15, 2021	86.10	86.69	84.83	85.05	103,119	+0.63(+0.75%)
Oct 14, 2021	83.42	84.44	82.58	84.42	57,822	+1.57(+1.89%)
Oct 13, 2021	85.00	85.00	82.64	82.85	60,586	-2.49(-2.92%)
Oct 12, 2021	85.54	86.06	84.93	85.35	49,347	-0.19(-0.23%)
Oct 11, 2021	86.43	87.01	85.51	85.54	34,474	-0.82(-0.95%)
Oct 08, 2021	87.91	87.91	86.21	86.36	31,320	-1.21(-1.38%)
Oct 07, 2021	86.91	89.24	86.65	87.56	86,479	+1.59(+1.85%)
Oct 06, 2021	85.54	86.06	83.31	85.98	66,043	-0.59(-0.69%)
Oct 05, 2021	86.38	86.70	84.64	86.57	92,164	+0.19(+0.23%)
Oct 04, 2021	86.62	87.23	85.55	86.38	99,897	-0.50(-0.57%)

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.