Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	98.66	99.27	98.00	98.63	651,928	+0.10(+0.10%)
Dec 30, 2021	100.41	100.83	98.37	98.53	967,864	-2.07(-2.06%)
Dec 29, 2021	100.79	101.14	98.93	100.61	818,314	-0.34(-0.34%)
Dec 28, 2021	101.01	101.74	100.33	100.94	744,224	+0.36(+0.36%)
Dec 27, 2021	101.85	101.92	99.21	100.58	1,127,076	-0.51(-0.50%)
Dec 23, 2021	101.39	102.07	101.00	101.09	943,488	+0.26(+0.26%)
Dec 22, 2021	103.11	103.16	100.23	100.83	2,016,481	-1.84(-1.79%)
Dec 21, 2021	99.31	103.67	99.31	102.67	2,455,125	+4.33(+4.40%)
Dec 20, 2021	96.03	98.57	95.16	98.34	1,336,077	+0.69(+0.71%)
Dec 17, 2021	97.72	99.32	96.43	97.65	2,714,291	-0.44(-0.45%)
Dec 16, 2021	101.01	101.83	97.63	98.09	2,008,123	-0.57(-0.58%)
Dec 15, 2021	98.94	99.78	96.22	98.66	2,052,222	-0.61(-0.62%)
Dec 14, 2021	99.50	100.17	98.68	99.27	1,545,285	-0.26(-0.26%)
Dec 13, 2021	99.70	100.12	98.47	99.53	1,360,149	-0.67(-0.67%)
Dec 10, 2021	99.88	100.39	98.41	100.21	1,579,021	+0.85(+0.85%)
Dec 09, 2021	102.46	102.53	99.28	99.36	1,306,061	-3.22(-3.14%)
Dec 08, 2021	102.89	103.53	101.76	102.58	2,444,581	-1.05(-1.01%)
Dec 07, 2021	104.01	106.00	102.70	103.63	2,338,933	+1.16(+1.13%)
Dec 06, 2021	101.18	103.33	99.52	102.47	1,856,214	+1.81(+1.80%)
Dec 03, 2021	102.56	103.46	98.95	100.66	1,587,267	-1.47(-1.44%)
Dec 02, 2021	98.57	102.68	97.27	102.13	2,095,672	+3.15(+3.18%)
Dec 01, 2021	103.10	103.67	98.98	98.98	1,510,155	-2.95(-2.89%)
Nov 30, 2021	101.42	102.58	100.29	101.93	2,897,814	-1.74(-1.68%)
Nov 29, 2021	106.15	106.93	103.20	103.67	1,650,026	-0.28(-0.27%)
Nov 26, 2021	100.80	105.98	100.80	103.95	1,444,370	-1.91(-1.80%)
Nov 24, 2021	102.03	106.27	100.96	105.86	1,662,275	+3.89(+3.81%)
Nov 23, 2021	100.52	102.77	100.52	101.97	1,536,755	+1.94(+1.94%)
Nov 22, 2021	100.42	102.00	99.68	100.02	1,340,088	-1.34(-1.32%)
Nov 19, 2021	101.19	101.95	98.66	101.36	1,994,534	-2.90(-2.78%)
Nov 18, 2021	101.61	104.41	103.79	104.26	1,447,217	+2.26(+2.21%)
Nov 17, 2021	103.08	104.00	101.21	102.00	1,136,055	-1.31(-1.27%)
Nov 16, 2021	101.66	104.35	100.75	103.32	1,557,270	+2.76(+2.75%)
Nov 15, 2021	101.17	102.42	99.99	100.56	1,307,857	-0.89(-0.87%)
Nov 12, 2021	101.28	101.81	99.90	101.44	1,671,170	+0.09(+0.09%)
Nov 11, 2021	102.64	102.82	101.35	101.35	1,273,722	-0.36(-0.35%)
Nov 10, 2021	104.06			101.71	1,808,990	-2.27(-2.18%)
Nov 09, 2021	105.58	106.08	103.71	103.98	1,843,220	-1.08(-1.03%)
Nov 08, 2021	107.30	107.30	104.36	105.06	1,744,409	+0.20(+0.20%)
Nov 05, 2021	103.79	105.27	103.08	104.85	2,295,831	+2.19(+2.13%)
Nov 04, 2021	104.06	104.93	101.90	102.67	2,147,446	-0.07(-0.07%)
Nov 03, 2021	102.21	103.08	101.15	102.73	1,368,443	+0.07(+0.07%)
Nov 02, 2021	102.07	102.79	101.00	102.67	851,574	+0.54(+0.53%)
Nov 01, 2021	100.82	102.58	100.54	102.12	1,322,250	+1.88(+1.88%)
Oct 29, 2021	101.13	101.50	99.66	100.24	1,184,038	-1.13(-1.12%)
Oct 28, 2021	102.32	103.27	100.66	101.38	1,107,593	-1.25(-1.22%)
Oct 27, 2021	103.54	104.41	101.94	102.63	1,858,231	-1.28(-1.23%)
Oct 26, 2021	104.70			103.91	1,131,272	-0.80(-0.76%)
Oct 25, 2021	105.01	105.85	103.12	104.70	2,021,161	+2.65(+2.59%)
Oct 22, 2021	102.76	104.18	101.08	102.05	1,167,614	-0.61(-0.60%)
Oct 21, 2021	101.30	102.99	100.46	102.67	1,984,629	+1.70(+1.68%)
Oct 20, 2021	104.22	104.74	100.78	100.97	3,783,267	-4.01(-3.82%)
Oct 19, 2021	108.06	108.34	104.72	104.98	2,570,044	-3.12(-2.89%)
Oct 18, 2021	108.66	109.94	107.39	108.10	2,114,528	+0.99(+0.92%)
Oct 15, 2021	103.73	107.73	103.52	107.11	2,562,472	+4.38(+4.27%)
Oct 14, 2021	103.15	103.43	102.08	102.73	2,070,589	+0.93(+0.91%)
Oct 13, 2021	99.39	102.04	98.40	101.80	1,319,415	+2.41(+2.43%)
Oct 12, 2021	98.88	100.77	98.60	99.39	1,281,312	+0.86(+0.88%)
Oct 11, 2021	97.69	99.43	97.33	98.53	1,155,787	+1.90(+1.97%)
Oct 08, 2021	97.70	98.59	96.60	96.62	1,408,367	-0.38(-0.39%)
Oct 07, 2021	95.57	97.80	95.52	97.00	1,786,991	+1.22(+1.28%)
Oct 06, 2021	96.22	96.62	94.04	95.78	1,671,247	-1.59(-1.63%)
Oct 05, 2021	100.73	100.84	96.21	97.37	2,349,816	-1.80(-1.82%)
Oct 04, 2021	97.92	101.34	96.76	99.17	3,287,367	+3.36(+3.51%)

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.