Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	109.49	109.89	109.42	109.57	7,281	+0.18(+0.17%)
Dec 30, 2021	110.08	110.17	109.30	109.39	7,727	-0.26(-0.24%)
Dec 29, 2021	109.32	109.84	109.32	109.64	11,912	+0.67(+0.62%)
Dec 28, 2021	108.89	109.13	108.83	108.97	6,272	+0.37(+0.34%)
Dec 27, 2021	107.61	108.60	107.39	108.60	6,762	+1.55(+1.44%)
Dec 23, 2021	106.94	107.36	106.94	107.05	12,508	+0.55(+0.51%)
Dec 22, 2021	105.92	106.51	105.92	106.51	11,990	+0.70(+0.66%)
Dec 21, 2021	105.29	105.97	105.21	105.81	43,193	+1.30(+1.24%)
Dec 20, 2021	105.11	105.11	103.56	104.51	9,472	-1.20(-1.14%)
Dec 17, 2021	105.93	106.86	105.69	105.71	7,216	-1.09(-1.02%)
Dec 16, 2021	107.52	107.62	106.43	106.81	7,392	-0.01(-0.00%)
Dec 15, 2021	105.98	106.81	105.47	106.81	4,805	+1.33(+1.26%)
Dec 14, 2021	105.97	106.09	105.24	105.48	7,687	-0.56(-0.53%)
Dec 13, 2021	106.25	106.50	105.70	106.05	6,305	-0.02(-0.02%)
Dec 10, 2021	106.00	106.07	105.60	106.07	5,880	+0.73(+0.69%)
Dec 09, 2021	105.67	105.86	105.32	105.34	7,849	-0.67(-0.63%)
Dec 08, 2021	106.21	106.21	105.57	106.01	6,572	+0.29(+0.28%)
Dec 07, 2021	105.66	106.14	105.57	105.72	5,837	+1.26(+1.20%)
Dec 06, 2021	104.16	105.08	104.16	104.46	8,785	+1.27(+1.23%)
Dec 03, 2021	103.89	103.89	102.53	103.19	92,908	-0.09(-0.09%)
Dec 02, 2021	101.28	103.85	101.28	103.28	5,735	+2.03(+2.00%)
Dec 01, 2021	103.20	103.48	101.26	101.26	7,355	-0.71(-0.70%)
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%)

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.