Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	94.71	95.72	93.24	94.11	2,278,523	-1.18(-1.24%)
Nov 29, 2021	96.03	97.41	95.24	95.29	1,817,576	+0.31(+0.33%)
Nov 26, 2021	96.75	97.00	94.71	94.98	1,112,889	-2.72(-2.79%)
Nov 24, 2021	98.96	99.40	97.35	97.70	1,308,582	-1.90(-1.91%)
Nov 23, 2021	100.51	101.12	98.90	99.60	992,667	-1.11(-1.10%)
Nov 22, 2021	100.97	101.40	100.26	100.71	851,063	-0.55(-0.54%)
Nov 19, 2021	101.58	101.90	100.73	101.26	2,348,633	+0.05(+0.04%)
Nov 18, 2021	102.12	101.19	100.40	101.21	1,582,577	-0.92(-0.90%)
Nov 17, 2021	104.14	104.58	101.95	102.14	931,654	-1.78(-1.72%)
Nov 16, 2021	104.61	105.11	103.78	103.92	781,725	-0.18(-0.17%)
Nov 15, 2021	105.10	105.71	103.83	104.10	771,388	-0.32(-0.31%)
Nov 12, 2021	102.70	104.70	102.16	104.42	910,504	+1.72(+1.67%)
Nov 11, 2021	107.30	107.30	102.26	102.70	1,415,018	-5.82(-5.36%)
Nov 10, 2021	108.27			108.52	776,141	+0.12(+0.11%)
Nov 09, 2021	107.96	108.72	107.44	108.40	431,784	+0.50(+0.47%)
Nov 08, 2021	106.81	108.03	106.02	107.89	619,816	+1.85(+1.74%)
Nov 05, 2021	104.86	106.49	104.86	106.05	661,451	+0.89(+0.85%)
Nov 04, 2021	105.40	105.89	104.61	105.16	611,995	-0.46(-0.44%)
Nov 03, 2021	105.19	105.89	104.06	105.62	612,435	+0.47(+0.45%)
Nov 02, 2021	105.49	105.83	104.69	105.15	727,797	-0.33(-0.31%)
Nov 01, 2021	104.29	106.12	104.22	105.48	1,052,380	+1.25(+1.20%)
Oct 29, 2021	104.10	104.96	103.30	104.22	871,393	+0.05(+0.04%)
Oct 28, 2021	103.38	104.70	102.95	104.18	648,294	+1.20(+1.16%)
Oct 27, 2021	103.98	103.70	102.36	102.98	707,331	-1.15(-1.10%)
Oct 26, 2021	104.89			104.13	655,871	+0.40(+0.38%)
Oct 25, 2021	104.62	104.62	103.13	103.73	1,053,900	-0.52(-0.50%)
Oct 22, 2021	102.74	104.35	102.49	104.25	769,092	+1.36(+1.33%)
Oct 21, 2021	102.87	104.05	102.52	102.88	541,529	+0.24(+0.23%)
Oct 20, 2021	101.06	103.14	100.70	102.64	1,073,446	+2.10(+2.09%)
Oct 19, 2021	99.76	101.74	99.74	100.54	780,377	+1.38(+1.39%)
Oct 18, 2021	99.09	99.34	98.02	99.17	1,198,528	-0.40(-0.40%)
Oct 15, 2021	100.73	101.18	99.38	99.57	853,459	-0.75(-0.75%)
Oct 14, 2021	100.80	101.62	99.87	100.32	880,982	+0.05(+0.05%)
Oct 13, 2021	100.54	101.39	99.61	100.27	974,469	-0.19(-0.18%)
Oct 12, 2021	101.56	102.04	100.20	100.45	764,048	-0.54(-0.53%)
Oct 11, 2021	102.33	103.07	100.94	100.99	856,340	-1.65(-1.60%)
Oct 08, 2021	103.64	104.23	102.49	102.64	623,556	-1.07(-1.03%)
Oct 07, 2021	104.85	106.14	103.58	103.71	917,401	+0.06(+0.06%)
Oct 06, 2021	103.07	103.66	101.48	103.65	932,158	-0.08(-0.08%)
Oct 05, 2021	102.88	104.99	102.81	103.73	1,473,039	+1.59(+1.56%)
Oct 04, 2021	103.71	103.71	101.20	102.14	779,921	-2.08(-1.99%)
Oct 01, 2021	103.46	104.60	102.16	104.21	731,121	+0.89(+0.86%)
Sep 30, 2021	105.67	107.03	103.29	103.32	939,470	-2.25(-2.13%)
Sep 29, 2021	106.23	106.32	104.81	105.57	804,811	-0.42(-0.40%)
Sep 28, 2021	107.45	107.81	104.76	105.99	1,233,055	-1.87(-1.73%)
Sep 27, 2021	109.35	109.57	107.24	107.86	1,449,561	-1.97(-1.80%)
Sep 24, 2021	109.78	110.45	109.11	109.84	1,220,418	+0.01(+0.01%)
Sep 23, 2021	108.69	111.05	108.45	109.83	2,155,793	+1.39(+1.29%)
Sep 22, 2021	107.09	109.05	106.24	108.43	1,575,208	+1.75(+1.64%)
Sep 21, 2021	108.42	108.96	106.67	106.68	877,869	-0.79(-0.73%)
Sep 20, 2021	108.05	108.59	106.56	107.47	1,374,763	-1.68(-1.53%)
Sep 17, 2021	110.38	110.42	108.84	109.14	1,926,129	-1.54(-1.39%)
Sep 16, 2021	111.38	111.38	109.90	110.68	672,168	-0.57(-0.51%)
Sep 15, 2021	110.13	111.64	109.82	111.25	749,162	+0.89(+0.81%)
Sep 14, 2021	110.96	111.13	109.55	110.36	840,346	+0.23(+0.20%)
Sep 13, 2021	113.43	113.43	109.01	110.13	1,039,711	-2.70(-2.39%)
Sep 10, 2021	112.40	112.40	111.12	112.83	1,125,014	+0.81(+0.72%)
Sep 09, 2021	113.74	113.97	111.99	112.03	645,562	-1.47(-1.29%)
Sep 08, 2021	111.88	113.99	111.12	113.50	1,253,901	+1.55(+1.38%)
Sep 07, 2021	113.66	113.93	111.79	111.95	1,583,265	-2.02(-1.77%)
Sep 03, 2021	113.79	115.89	112.74	113.97	1,376,219	+1.39(+1.23%)
Sep 02, 2021	113.20	113.94	111.92	112.58	1,034,999	-0.15(-0.13%)

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.