Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	109.37	110.38	109.37	109.44	1,229,889	-0.03(-0.03%)
Dec 30, 2021	110.22	110.67	109.37	109.46	1,345,864	-0.25(-0.23%)
Dec 29, 2021	109.01	110.15	108.78	109.72	1,815,696	+0.80(+0.73%)
Dec 28, 2021	107.83	109.25	107.82	108.92	1,409,499	+0.94(+0.87%)
Dec 27, 2021	106.19	108.02	105.82	107.98	1,200,099	+1.81(+1.71%)
Dec 23, 2021	106.10	107.16	105.81	106.16	1,142,852	+0.66(+0.63%)
Dec 22, 2021	105.28	105.99	104.99	105.50	1,173,983	+0.09(+0.09%)
Dec 21, 2021	105.09	106.80	105.09	105.41	1,467,490	+0.94(+0.90%)
Dec 20, 2021	105.15	105.72	103.67	104.47	2,128,031	-1.70(-1.60%)
Dec 17, 2021	107.31	107.61	105.89	106.17	5,360,847	-1.56(-1.45%)
Dec 16, 2021	106.21	108.12	106.11	107.73	2,747,999	+2.14(+2.03%)
Dec 15, 2021	103.44	106.05	102.84	105.59	3,211,996	+2.61(+2.54%)
Dec 14, 2021	100.91	103.74	100.51	102.98	2,374,704	+2.33(+2.32%)
Dec 13, 2021	100.36	101.04	98.99	100.65	1,833,326	+0.17(+0.17%)
Dec 10, 2021	101.07	101.07	99.92	100.48	1,496,708	+0.32(+0.32%)
Dec 09, 2021	99.05	100.87	98.70	100.15	2,317,375	-1.26(-1.24%)
Dec 08, 2021	102.46	102.77	100.66	101.41	2,340,065	-1.13(-1.11%)
Dec 07, 2021	102.10	103.24	101.36	102.54	2,859,715	+0.43(+0.42%)
Dec 06, 2021	101.88	103.72	101.62	102.12	2,509,919	+1.36(+1.35%)
Dec 03, 2021	102.11	103.07	100.21	100.76	3,025,967	-1.27(-1.24%)
Dec 02, 2021	100.68	102.92	100.05	102.02	2,366,586	+2.37(+2.38%)
Dec 01, 2021	101.96	103.36	99.64	99.65	2,892,107	-1.48(-1.46%)
Nov 30, 2021	104.27	104.46	100.65	101.13	9,005,398	-4.11(-3.91%)
Nov 29, 2021	106.49	106.67	104.57	105.24	2,855,592	-1.09(-1.02%)
Nov 26, 2021	103.37	106.66	102.80	106.33	2,089,450	+0.39(+0.37%)
Nov 24, 2021	106.36	106.97	105.66	105.94	2,897,848	-0.19(-0.17%)
Nov 23, 2021	103.74	106.98	103.57	106.13	3,262,143	+1.25(+1.19%)
Nov 22, 2021	103.68	105.46	102.99	104.88	2,399,610	+1.49(+1.44%)
Nov 19, 2021	104.17	104.94	103.33	103.39	2,256,382	-1.04(-0.99%)
Nov 18, 2021	104.72	104.89	104.37	104.43	2,647,474	-0.16(-0.15%)
Nov 17, 2021	106.28	106.47	104.52	104.58	2,807,011	-1.96(-1.84%)
Nov 16, 2021	106.43	107.75	105.95	106.54	3,821,587	+0.51(+0.48%)
Nov 15, 2021	106.36	106.62	105.69	106.03	1,920,793	+0.08(+0.08%)
Nov 12, 2021	105.89	107.10	105.65	105.95	2,569,105	+0.05(+0.04%)
Nov 11, 2021	105.41	106.30	104.16	105.90	1,661,332	+0.51(+0.48%)
Nov 10, 2021	105.37			105.40	2,288,470	-1.00(-0.94%)
Nov 09, 2021	107.43	108.82	106.28	106.39	1,686,778	-1.73(-1.60%)
Nov 08, 2021	108.99	109.44	107.49	108.12	1,743,598	-0.09(-0.09%)
Nov 05, 2021	108.76	109.73	105.89	108.21	2,793,479	+0.05(+0.05%)
Nov 04, 2021	111.76	112.63	106.39	108.16	4,800,444	-8.33(-7.15%)
Nov 03, 2021	115.62	118.08	115.45	116.49	1,832,763	+0.87(+0.75%)
Nov 02, 2021	114.08	115.83	112.68	115.62	2,270,684	+1.54(+1.35%)
Nov 01, 2021	114.70	114.48	113.30	114.08	2,243,507	-0.15(-0.13%)
Oct 29, 2021	116.50	116.55	113.55	114.23	2,341,762	-2.36(-2.02%)
Oct 28, 2021	115.73	116.75	115.29	116.58	1,535,742	+1.22(+1.06%)
Oct 27, 2021	118.57	118.70	115.28	115.36	1,364,202	-3.16(-2.67%)
Oct 26, 2021	119.26		118.52	118.52	1,277,182	-0.63(-0.53%)
Oct 25, 2021	118.55	119.32	118.03	119.15	1,467,722	+0.92(+0.78%)
Oct 22, 2021	117.54	118.65	116.80	118.23	1,989,625	+1.14(+0.97%)
Oct 21, 2021	118.51	118.51	115.88	117.09	1,493,832	-1.45(-1.22%)
Oct 20, 2021	116.77	118.65	116.65	118.54	1,458,798	+1.70(+1.45%)
Oct 19, 2021	116.91	117.09	115.71	116.84	1,536,392	+0.42(+0.36%)
Oct 18, 2021	116.62	116.98	115.66	116.42	1,144,888	-0.66(-0.56%)
Oct 15, 2021	117.69	118.27	116.74	117.08	1,492,187	-0.05(-0.04%)
Oct 14, 2021	116.62	117.22	115.64	117.13	1,470,468	+1.03(+0.88%)
Oct 13, 2021	117.04	117.13	114.72	116.10	1,382,718	-1.03(-0.88%)
Oct 12, 2021	118.36	119.01	116.85	117.13	1,563,284	-1.06(-0.90%)
Oct 11, 2021	117.72	120.13	117.72	118.19	1,369,613	+1.00(+0.85%)
Oct 08, 2021	117.80	118.16	116.69	117.19	1,050,240	-0.42(-0.36%)
Oct 07, 2021	118.35	119.43	117.47	117.62	1,417,816	-0.14(-0.12%)
Oct 06, 2021	117.62	118.23	116.18	117.75	1,350,283	-0.59(-0.50%)
Oct 05, 2021	117.14	119.05	116.28	118.35	2,018,431	+1.40(+1.20%)
Oct 04, 2021	118.00	119.45	116.76	116.94	1,666,933	-1.03(-0.87%)

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.