Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	104.38	104.38	101.97	101.97	5,442	-2.71(-2.59%)
Nov 29, 2021	104.68	104.96	104.19	104.67	3,977	+0.60(+0.58%)
Nov 26, 2021	104.50	104.56	103.98	104.07	4,277	-2.02(-1.90%)
Nov 24, 2021	106.00	106.13	105.83	106.08	2,143	+0.03(+0.03%)
Nov 23, 2021	105.66	106.06	105.39	106.06	4,174	+0.30(+0.28%)
Nov 22, 2021	105.88	106.50	105.76	105.76	10,038	+0.26(+0.25%)
Nov 19, 2021	105.77	105.82	105.50	105.50	2,651	-0.20(-0.19%)
Nov 18, 2021	105.88	105.74	105.68	105.70	2,501	-0.45(-0.42%)
Nov 17, 2021	106.97	106.97	105.91	106.15	7,001	-0.55(-0.52%)
Nov 16, 2021	106.53	107.06	106.53	106.70	2,972	+0.29(+0.27%)
Nov 15, 2021	106.82	106.82	106.28	106.41	9,512	+0.24(+0.23%)
Nov 12, 2021	106.20	106.20	106.17	106.17	895	+0.65(+0.61%)
Nov 11, 2021	105.23	105.58	105.23	105.52	13,795	+0.26(+0.25%)
Nov 10, 2021	105.54		105.05	105.26	2,537	-0.16(-0.16%)
Nov 09, 2021	105.09	105.48	105.09	105.43	3,595	+0.11(+0.10%)
Nov 08, 2021	105.83	105.83	104.89	105.32	8,912	+0.07(+0.06%)
Nov 05, 2021	105.49	105.54	105.08	105.25	4,749	+0.29(+0.27%)
Nov 04, 2021	105.44	105.44	104.82	104.97	3,301	-0.22(-0.21%)
Nov 03, 2021	104.61	105.29	104.61	105.19	12,767	+0.49(+0.47%)
Nov 02, 2021	104.89	104.89	104.67	104.69	2,417	+0.26(+0.25%)
Nov 01, 2021	104.34	104.46	103.93	104.43	7,089	+0.54(+0.52%)
Oct 29, 2021	104.13	104.14	103.55	103.89	4,912	+0.19(+0.18%)
Oct 28, 2021	103.18	103.71	103.18	103.71	2,284	+0.99(+0.96%)
Oct 27, 2021	103.36	103.44	102.71	102.72	6,354	-1.44(-1.38%)
Oct 26, 2021	104.36		104.16	104.16	4,983	-0.34(-0.33%)
Oct 25, 2021	105.07	105.07	104.51	104.51	5,622	-0.07(-0.06%)
Oct 22, 2021	104.85	104.85	104.33	104.57	2,452	+0.46(+0.44%)
Oct 21, 2021	103.70	104.12	103.58	104.12	3,950	+0.54(+0.52%)
Oct 20, 2021	102.60	103.72	102.60	103.58	3,975	+0.88(+0.85%)
Oct 19, 2021	102.55	102.77	102.55	102.70	2,051	+0.44(+0.43%)
Oct 18, 2021	102.05	102.48	102.05	102.26	2,702	+0.08(+0.08%)
Oct 15, 2021	102.65	102.65	102.17	102.17	2,641	+0.23(+0.22%)
Oct 14, 2021	101.12	101.95	101.02	101.95	6,326	+1.72(+1.72%)
Oct 13, 2021	99.91	100.38	99.46	100.23	5,291	+0.32(+0.32%)
Oct 12, 2021	100.21	100.31	99.69	99.90	2,880	+0.02(+0.02%)
Oct 11, 2021	100.65	100.66	99.88	99.88	5,255	-0.44(-0.44%)
Oct 08, 2021	100.79	100.79	100.33	100.33	1,386	-0.34(-0.34%)
Oct 07, 2021	100.64	101.22	100.64	100.67	5,513	+0.87(+0.87%)
Oct 06, 2021	99.35	99.80	98.31	99.80	4,947	+0.22(+0.22%)
Oct 05, 2021	99.04	99.84	99.02	99.58	2,956	+0.64(+0.65%)
Oct 04, 2021	99.40	99.54	98.77	98.94	4,122	-0.40(-0.41%)
Oct 01, 2021	99.32	100.03	98.18	99.34	5,491	+0.64(+0.65%)
Sep 30, 2021	100.73	100.73	99.12	98.70	2,363	-1.48(-1.48%)
Sep 29, 2021	100.19	100.38	99.78	100.18	2,318	+0.60(+0.61%)
Sep 28, 2021	99.69	99.98	99.55	99.58	2,973	-1.38(-1.36%)
Sep 27, 2021	101.34	101.53	100.95	100.95	2,787	-0.13(-0.13%)
Sep 24, 2021	101.14	101.39	101.07	101.09	3,867	+0.03(+0.03%)
Sep 23, 2021	100.96	101.55	100.84	101.06	2,968	+0.84(+0.84%)
Sep 22, 2021	100.56	100.63	100.37	100.22	2,804	+0.79(+0.80%)
Sep 21, 2021	100.42	100.44	99.32	99.43	6,034	-0.32(-0.32%)
Sep 20, 2021	99.41	99.87	98.91	99.74	7,015	-1.13(-1.12%)
Sep 17, 2021	101.83	101.83	100.82	100.87	4,417	-0.90(-0.88%)
Sep 16, 2021	102.55	102.55	101.63	101.77	3,943	-0.39(-0.38%)
Sep 15, 2021	101.87	102.32	101.87	102.16	2,990	+0.65(+0.64%)
Sep 14, 2021	102.70	102.70	101.39	101.52	7,103	-0.68(-0.66%)
Sep 13, 2021	102.50	102.69	102.03	102.19	5,442	+0.08(+0.08%)
Sep 10, 2021	103.38	103.38	102.12	102.12	5,732	-0.75(-0.73%)
Sep 09, 2021	103.53	103.61	102.87	102.87	5,576	-0.55(-0.53%)
Sep 08, 2021	102.80	103.47	102.80	103.41	3,633	+0.49(+0.48%)
Sep 07, 2021	104.55	104.55	102.92	102.92	5,345	-1.30(-1.25%)
Sep 03, 2021	104.24	104.42	104.22	104.22	2,802	-0.28(-0.26%)
Sep 02, 2021	103.90	104.50	103.90	104.50	3,440	+0.73(+0.70%)

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.