Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	94.52	96.01	94.35	95.32	414,298	+0.88(+0.94%)
Dec 30, 2021	94.72	96.04	94.35	94.44	506,474	-0.36(-0.38%)
Dec 29, 2021	94.92	96.57	94.41	94.80	798,283	-0.56(-0.58%)
Dec 28, 2021	94.16	96.15	94.16	95.35	659,210	+0.23(+0.24%)
Dec 27, 2021	92.43	95.41	91.85	95.13	704,085	+2.07(+2.22%)
Dec 23, 2021	91.54	93.40	91.28	93.06	763,425	+2.10(+2.31%)
Dec 22, 2021	87.98	90.97	87.42	90.96	769,881	+2.98(+3.39%)
Dec 21, 2021	84.50	88.35	84.36	87.98	2,022,008	+5.23(+6.32%)
Dec 20, 2021	81.14	83.33	80.21	82.75	724,184	-0.35(-0.42%)
Dec 17, 2021	80.89	83.81	80.51	83.10	1,157,581	+2.12(+2.61%)
Dec 16, 2021	82.36	83.18	80.45	80.98	859,966	-0.98(-1.20%)
Dec 15, 2021	82.77	83.38	79.73	81.97	1,009,091	-0.96(-1.16%)
Dec 14, 2021	82.53	84.45	82.42	82.93	1,186,469	+0.80(+0.97%)
Dec 13, 2021	84.54	85.03	81.26	82.13	616,654	-3.78(-4.40%)
Dec 10, 2021	85.84	86.45	83.34	85.91	676,286	+0.57(+0.66%)
Dec 09, 2021	84.09	85.88	83.65	85.34	586,116	+0.40(+0.47%)
Dec 08, 2021	86.37	88.16	84.79	84.95	699,800	-0.38(-0.44%)
Dec 07, 2021	85.24	87.78	84.73	85.32	1,440,781	+1.49(+1.78%)
Dec 06, 2021	81.80	85.56	81.17	83.83	1,117,442	+3.95(+4.94%)
Dec 03, 2021	82.45	82.48	78.44	79.89	857,167	-2.91(-3.52%)
Dec 02, 2021	78.77	82.98	78.09	82.80	977,464	+5.44(+7.03%)
Dec 01, 2021	79.91	81.79	77.23	77.36	1,606,877	-0.93(-1.19%)
Nov 30, 2021	78.68	79.10	76.94	78.30	1,462,180	-1.60(-2.00%)
Nov 29, 2021	82.68	83.65	79.62	79.90	1,131,446	+2.24(+2.88%)
Nov 26, 2021	76.99	77.96	74.46	77.66	998,368	-4.71(-5.72%)
Nov 24, 2021	82.29	83.05	80.84	82.37	821,878	-1.23(-1.47%)
Nov 23, 2021	84.49	85.85	83.33	83.61	577,318	+0.09(+0.11%)
Nov 22, 2021	84.59	84.91	82.04	83.52	592,893	-0.60(-0.71%)
Nov 19, 2021	81.91	84.12	79.82	84.11	852,775	+0.41(+0.49%)
Nov 18, 2021	84.13	83.84	83.26	83.70	348,549	-0.77(-0.91%)
Nov 17, 2021	84.26	85.18	82.61	84.47	699,781	+1.30(+1.57%)
Nov 16, 2021	83.32	83.79	82.54	83.17	550,089	-0.48(-0.57%)
Nov 15, 2021	84.79	84.95	83.60	83.65	435,407	-0.55(-0.65%)
Nov 12, 2021	85.20	86.40	83.99	84.19	527,633	-1.33(-1.56%)
Nov 11, 2021	87.41	87.72	85.01	85.52	680,142	-2.02(-2.31%)
Nov 10, 2021	88.42			87.54	613,391	-1.86(-2.08%)
Nov 09, 2021	90.46	90.50	88.51	89.40	649,883	-0.88(-0.98%)
Nov 08, 2021	91.58	93.11	89.68	90.28	1,035,185	-0.67(-0.73%)
Nov 05, 2021	90.95	94.35	90.22	90.95	1,131,554	+2.67(+3.03%)
Nov 04, 2021	86.47	89.32	84.69	88.28	1,243,051	+4.06(+4.82%)
Nov 03, 2021	82.26	85.18	81.90	84.22	802,178	+1.25(+1.51%)
Nov 02, 2021	84.61	84.82	82.63	82.97	776,556	-2.24(-2.62%)
Nov 01, 2021	84.94	85.98	84.69	85.21	802,109	+0.52(+0.61%)
Oct 29, 2021	84.41	85.43	83.65	84.69	475,291	-0.20(-0.23%)
Oct 28, 2021	85.51	86.72	84.85	84.89	551,057	-0.27(-0.32%)
Oct 27, 2021	82.17	85.89	81.79	85.16	717,163	+2.61(+3.17%)
Oct 26, 2021	83.66			82.54	375,772	-0.03(-0.04%)
Oct 25, 2021	82.09	83.18	81.11	82.57	639,463	+0.35(+0.42%)
Oct 22, 2021	82.82	83.50	82.07	82.22	252,436	-1.16(-1.39%)
Oct 21, 2021	82.35	83.40	81.81	83.39	506,319	+0.92(+1.12%)
Oct 20, 2021	84.26	84.42	82.36	82.46	519,403	-2.05(-2.42%)
Oct 19, 2021	86.05	86.05	84.45	84.51	391,064	-0.87(-1.02%)
Oct 18, 2021	84.95	86.29	84.62	85.38	635,525	-0.10(-0.12%)
Oct 15, 2021	85.77	87.22	85.32	85.48	914,540	+0.78(+0.92%)
Oct 14, 2021	85.41	85.71	84.41	84.71	462,138	+0.21(+0.25%)
Oct 13, 2021	85.34	85.86	84.41	84.50	628,344	-1.01(-1.19%)
Oct 12, 2021	84.23	85.88	84.14	85.51	1,009,310	+1.50(+1.79%)
Oct 11, 2021	83.50	85.07	83.20	84.01	1,123,095	+0.75(+0.90%)
Oct 08, 2021	81.71	83.48	81.39	83.27	968,363	+1.97(+2.42%)
Oct 07, 2021	82.05	83.22	81.17	81.30	557,938	+0.32(+0.39%)
Oct 06, 2021	80.34	81.56	79.22	80.98	652,251	-0.62(-0.76%)
Oct 05, 2021	80.55	81.93	79.78	81.60	696,717	+1.42(+1.77%)
Oct 04, 2021	82.00	83.05	79.97	80.18	794,012	-1.17(-1.44%)

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.