Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	105.53	106.12	104.65	104.73	608,767	-1.27(-1.20%)
Dec 30, 2021	105.30	106.94	105.09	106.00	650,038	+0.83(+0.79%)
Dec 29, 2021	105.28	105.86	104.71	105.16	637,669	+0.07(+0.06%)
Dec 28, 2021	105.09	105.60	104.76	105.09	599,118	+0.09(+0.09%)
Dec 27, 2021	103.07	105.09	103.07	105.00	783,085	+2.20(+2.15%)
Dec 23, 2021	101.87	103.35	101.03	102.79	845,823	+1.65(+1.63%)
Dec 22, 2021	99.04	101.18	99.04	101.15	1,037,351	+2.21(+2.23%)
Dec 21, 2021	97.55	99.35	97.51	98.94	2,317,326	+1.51(+1.55%)
Dec 20, 2021	97.47	97.78	96.13	97.42	1,620,556	-0.93(-0.95%)
Dec 17, 2021	98.34	100.00	97.13	98.36	2,197,648	-0.35(-0.35%)
Dec 16, 2021	100.50	102.11	98.10	98.71	2,020,253	-1.42(-1.42%)
Dec 15, 2021	98.14	100.66	97.05	100.13	1,304,457	+2.05(+2.10%)
Dec 14, 2021	98.23	100.88	97.80	98.07	1,714,144	-0.50(-0.51%)
Dec 13, 2021	99.67	100.03	98.35	98.58	2,432,572	-1.31(-1.31%)
Dec 10, 2021	102.73	102.73	99.22	99.89	1,517,535	-2.21(-2.17%)
Dec 09, 2021	103.10	104.08	102.10	102.10	772,964	-1.62(-1.57%)
Dec 08, 2021	101.53	103.95	101.53	103.72	1,588,973	+2.19(+2.16%)
Dec 07, 2021	100.54	102.30	100.34	101.53	1,183,951	+1.55(+1.55%)
Dec 06, 2021	98.16	100.56	97.33	99.98	1,355,605	+2.10(+2.15%)
Dec 03, 2021	94.58	98.72	93.50	97.88	3,726,161	+3.40(+3.60%)
Dec 02, 2021	93.29	94.85	92.19	94.48	2,011,177	+1.11(+1.18%)
Dec 01, 2021	95.42	96.32	93.35	93.37	1,120,982	-0.73(-0.78%)
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%)

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.