Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	109.01	109.41	108.94	109.08	7,313	+0.18(+0.17%)
Dec 30, 2021	109.60	109.69	108.82	108.90	7,761	-0.26(-0.24%)
Dec 29, 2021	108.83	109.36	108.83	109.16	11,965	+0.67(+0.62%)
Dec 28, 2021	108.42	108.64	108.35	108.49	6,300	+0.37(+0.34%)
Dec 27, 2021	107.14	108.12	106.92	108.12	6,792	+1.54(+1.44%)
Dec 23, 2021	106.47	106.89	106.47	106.58	12,563	+0.55(+0.51%)
Dec 22, 2021	105.45	106.04	105.45	106.04	12,043	+0.70(+0.66%)
Dec 21, 2021	104.82	105.50	104.75	105.34	43,384	+1.29(+1.24%)
Dec 20, 2021	104.65	104.65	103.10	104.05	9,514	-1.20(-1.14%)
Dec 17, 2021	105.47	106.39	105.23	105.25	7,247	-1.09(-1.02%)
Dec 16, 2021	107.04	107.15	105.96	106.33	7,425	-0.01(-0.00%)
Dec 15, 2021	105.51	106.34	105.01	106.34	4,826	+1.32(+1.26%)
Dec 14, 2021	105.50	105.63	104.78	105.02	7,721	-0.56(-0.53%)
Dec 13, 2021	105.78	106.03	105.23	105.58	6,333	-0.02(-0.02%)
Dec 10, 2021	105.53	105.60	105.13	105.60	5,906	+0.72(+0.69%)
Dec 09, 2021	105.21	105.40	104.86	104.88	7,884	-0.67(-0.63%)
Dec 08, 2021	105.74	105.74	105.10	105.54	6,601	+0.29(+0.28%)
Dec 07, 2021	105.19	105.67	105.11	105.25	5,863	+1.25(+1.20%)
Dec 06, 2021	103.70	104.62	103.70	104.00	8,823	+1.26(+1.23%)
Dec 03, 2021	103.43	103.43	102.08	102.74	93,319	-0.09(-0.09%)
Dec 02, 2021	100.83	103.39	100.83	102.83	5,761	+2.02(+2.00%)
Dec 01, 2021	102.74	103.02	100.81	100.81	7,387	-0.71(-0.70%)
Nov 30, 2021	103.91	103.91	101.52	101.52	5,467	-2.69(-2.58%)
Nov 29, 2021	104.22	104.49	103.73	104.21	3,995	+0.60(+0.58%)
Nov 26, 2021	104.04	104.09	103.52	103.61	4,296	-2.01(-1.90%)
Nov 24, 2021	105.53	105.66	105.36	105.62	2,153	+0.03(+0.03%)
Nov 23, 2021	105.19	105.59	104.92	105.59	4,192	+0.29(+0.28%)
Nov 22, 2021	105.41	106.03	105.29	105.29	10,083	+0.26(+0.25%)
Nov 19, 2021	105.30	105.35	105.03	105.03	2,663	-0.20(-0.19%)
Nov 18, 2021	105.42	105.27	105.22	105.24	2,512	-0.44(-0.42%)
Nov 17, 2021	106.50	106.50	105.45	105.68	7,032	-0.55(-0.51%)
Nov 16, 2021	106.06	106.59	106.06	106.23	2,985	+0.29(+0.27%)
Nov 15, 2021	106.35	106.35	105.82	105.94	9,554	+0.24(+0.23%)
Nov 12, 2021	105.74	105.74	105.70	105.70	899	+0.64(+0.61%)
Nov 11, 2021	104.77	105.11	104.77	105.06	13,856	+0.26(+0.25%)
Nov 10, 2021	105.07		104.58	104.80	2,548	-0.16(-0.16%)
Nov 09, 2021	104.63	105.02	104.63	104.96	3,611	+0.11(+0.10%)
Nov 08, 2021	105.36	105.36	104.43	104.86	8,952	+0.07(+0.06%)
Nov 05, 2021	105.03	105.08	104.61	104.79	4,771	+0.28(+0.27%)
Nov 04, 2021	104.97	104.97	104.36	104.50	3,315	-0.22(-0.21%)
Nov 03, 2021	104.15	104.83	104.15	104.72	12,824	+0.49(+0.47%)
Nov 02, 2021	104.43	104.43	104.20	104.23	2,428	+0.26(+0.25%)
Nov 01, 2021	103.88	104.00	103.47	103.97	7,120	+0.53(+0.52%)
Oct 29, 2021	103.67	103.68	103.10	103.44	4,933	+0.19(+0.18%)
Oct 28, 2021	102.72	103.25	102.72	103.25	2,295	+0.98(+0.96%)
Oct 27, 2021	102.91	102.98	102.26	102.27	6,382	-1.44(-1.38%)
Oct 26, 2021	103.89		103.70	103.70	5,005	-0.34(-0.33%)
Oct 25, 2021	104.60	104.61	104.05	104.05	5,647	-0.07(-0.06%)
Oct 22, 2021	104.39	104.39	103.87	104.11	2,463	+0.45(+0.44%)
Oct 21, 2021	103.24	103.66	103.12	103.66	3,967	+0.53(+0.52%)
Oct 20, 2021	102.14	103.26	102.14	103.12	3,993	+0.87(+0.85%)
Oct 19, 2021	102.10	102.32	102.10	102.25	2,060	+0.44(+0.43%)
Oct 18, 2021	101.60	102.03	101.60	101.81	2,714	+0.08(+0.08%)
Oct 15, 2021	102.20	102.20	101.72	101.72	2,653	+0.22(+0.22%)
Oct 14, 2021	100.67	101.50	100.58	101.50	6,354	+1.71(+1.72%)
Oct 13, 2021	99.47	99.94	99.02	99.79	5,314	+0.32(+0.32%)
Oct 12, 2021	99.77	99.86	99.25	99.46	2,893	+0.02(+0.02%)
Oct 11, 2021	100.20	100.21	99.44	99.44	5,278	-0.44(-0.44%)
Oct 08, 2021	100.35	100.35	99.88	99.88	1,393	-0.34(-0.34%)
Oct 07, 2021	100.19	100.78	100.19	100.22	5,537	+0.87(+0.87%)
Oct 06, 2021	98.91	99.36	97.87	99.36	4,969	+0.22(+0.22%)
Oct 05, 2021	98.61	99.40	98.59	99.14	2,970	+0.64(+0.65%)
Oct 04, 2021	98.96	99.10	98.33	98.50	4,141	-0.40(-0.41%)

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.