Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	111.28	112.37	110.56	112.14	483,275	+0.88(+0.79%)
Dec 30, 2021	110.93	112.49	110.82	111.26	298,671	+0.44(+0.40%)
Dec 29, 2021	110.37	111.41	110.14	110.82	384,144	+0.67(+0.61%)
Dec 28, 2021	110.10	111.97	109.89	110.15	501,941	-0.17(-0.15%)
Dec 27, 2021	106.36	110.67	106.36	110.32	851,032	+4.52(+4.27%)
Dec 23, 2021	105.87	106.30	104.66	105.80	332,487	+0.51(+0.48%)
Dec 22, 2021	104.99	106.64	104.91	105.29	385,380	+0.30(+0.28%)
Dec 21, 2021	103.13	105.19	103.11	104.99	728,732	+2.88(+2.82%)
Dec 20, 2021	106.09	106.09	100.31	102.11	972,032	-5.77(-5.35%)
Dec 17, 2021	106.39	109.48	104.62	107.88	1,060,141	+0.59(+0.55%)
Dec 16, 2021	110.10	110.58	106.80	107.29	837,764	-1.34(-1.23%)
Dec 15, 2021	108.92	109.13	105.42	108.63	978,872	-0.95(-0.86%)
Dec 14, 2021	104.68	111.15	104.68	109.57	1,754,472	-3.02(-2.68%)
Dec 13, 2021	115.74	116.26	111.04	112.59	562,568	-2.64(-2.29%)
Dec 10, 2021	115.66	115.80	113.41	115.24	509,707	+0.22(+0.20%)
Dec 09, 2021	115.58	117.39	114.74	115.01	513,731	-1.42(-1.22%)
Dec 08, 2021	116.77	117.65	115.37	116.43	508,956	-0.33(-0.28%)
Dec 07, 2021	116.28	119.82	116.16	116.76	1,199,445	+1.84(+1.60%)
Dec 06, 2021	110.75	117.02	110.60	114.92	1,017,286	+5.99(+5.50%)
Dec 03, 2021	112.64	113.31	107.43	108.93	908,767	-2.78(-2.49%)
Dec 02, 2021	110.09	112.14	108.76	111.71	1,092,346	+2.52(+2.31%)
Dec 01, 2021	111.90	116.02	109.05	109.19	1,696,341	+0.38(+0.35%)
Nov 30, 2021	110.49	111.44	107.03	108.81	1,498,857	-2.89(-2.59%)
Nov 29, 2021	111.57	112.45	108.86	111.69	1,277,982	+2.52(+2.31%)
Nov 26, 2021	109.54	110.23	106.90	109.17	1,125,813	-4.80(-4.21%)
Nov 24, 2021	114.30	114.76	111.39	113.97	1,175,203	-2.62(-2.25%)
Nov 23, 2021	116.92	118.98	115.32	116.60	723,606	-0.32(-0.27%)
Nov 22, 2021	114.66	117.97	113.61	116.92	547,539	+2.70(+2.36%)
Nov 19, 2021	117.04	117.49	113.60	114.22	1,256,704	-3.80(-3.22%)
Nov 18, 2021	119.35	118.08	116.64	118.01	591,485	+0.15(+0.13%)
Nov 17, 2021	119.91	120.49	116.85	117.86	684,069	-1.79(-1.50%)
Nov 16, 2021	117.56	119.73	116.74	119.65	812,914	+2.42(+2.06%)
Nov 15, 2021	117.72	118.25	116.52	117.23	641,079	+0.11(+0.10%)
Nov 12, 2021	117.70	118.08	116.22	117.12	638,745	-0.23(-0.20%)
Nov 11, 2021	118.73	120.49	117.00	117.36	651,141	-1.04(-0.88%)
Nov 10, 2021	119.54			118.40	716,550	-2.67(-2.21%)
Nov 09, 2021	120.82	121.98	119.18	121.07	972,149	+0.15(+0.12%)
Nov 08, 2021	119.08	122.10	119.08	120.92	1,213,097	+1.33(+1.11%)
Nov 05, 2021	118.75	121.46	117.87	119.59	1,000,767	+2.98(+2.56%)
Nov 04, 2021	116.30	119.15	115.58	116.61	1,160,962	+1.33(+1.15%)
Nov 03, 2021	110.60	116.34	110.60	115.28	1,999,152	+5.45(+4.96%)
Nov 02, 2021	118.98	120.23	109.48	109.83	3,057,273	-11.83(-9.73%)
Nov 01, 2021	119.86	123.44	121.22	121.66	1,653,210	+2.42(+2.03%)
Oct 29, 2021	116.99	119.89	116.60	119.24	1,404,340	+2.27(+1.94%)
Oct 28, 2021	114.89	118.09	114.85	116.97	1,078,796	+2.75(+2.40%)
Oct 27, 2021	116.03	116.54	114.17	114.22	999,843	-2.41(-2.07%)
Oct 26, 2021	116.92			116.63	730,366	+0.30(+0.26%)
Oct 25, 2021	115.66	117.17	115.28	116.33	950,442	+0.88(+0.76%)
Oct 22, 2021	114.01	116.43	113.41	115.45	641,594	+1.54(+1.35%)
Oct 21, 2021	112.26	114.48	111.59	113.92	957,187	+2.64(+2.37%)
Oct 20, 2021	111.49	114.33	110.85	111.28	713,499	+0.08(+0.07%)
Oct 19, 2021	111.98	112.20	110.64	111.20	573,184	-0.68(-0.60%)
Oct 18, 2021	108.84	112.02	108.20	111.88	798,912	+0.50(+0.45%)
Oct 15, 2021	111.11	112.05	110.45	111.38	469,638	+0.82(+0.74%)
Oct 14, 2021	110.02	111.06	109.03	110.57	564,819	+1.58(+1.45%)
Oct 13, 2021	108.48	109.54	107.24	108.98	474,405	+1.10(+1.02%)
Oct 12, 2021	104.33	108.49	104.33	107.89	843,735	+3.38(+3.23%)
Oct 11, 2021	106.02	107.54	103.89	104.51	1,000,783	-1.68(-1.58%)
Oct 08, 2021	109.59	109.59	105.21	106.19	938,923	-3.71(-3.38%)
Oct 07, 2021	109.70	111.90	109.47	109.90	888,024	+1.82(+1.68%)
Oct 06, 2021	110.93	111.56	106.99	108.08	1,094,305	-3.92(-3.50%)
Oct 05, 2021	111.32	115.02	110.24	112.00	1,302,327	+1.96(+1.78%)
Oct 04, 2021	107.61	110.71	107.61	110.04	877,946	+2.41(+2.24%)

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.