Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	102.07	102.61	100.40	101.75	760,906	-0.88(-0.85%)
Oct 28, 2021	96.04	103.45	95.09	102.62	913,221	+4.31(+4.38%)
Oct 27, 2021	99.60	99.74	98.20	98.31	748,346	-1.65(-1.66%)
Oct 26, 2021	101.75		99.85	99.97	480,580	-1.65(-1.62%)
Oct 25, 2021	100.39	102.11	99.17	101.61	727,144	+1.16(+1.15%)
Oct 22, 2021	100.65	101.73	100.21	100.45	478,318	-0.04(-0.04%)
Oct 21, 2021	100.58	100.77	99.61	100.49	403,260	-0.37(-0.37%)
Oct 20, 2021	97.01	101.73	96.97	100.86	683,372	+3.32(+3.40%)
Oct 19, 2021	97.24	97.55	96.32	97.54	332,316	+1.30(+1.35%)
Oct 18, 2021	95.91	96.30	95.15	96.24	417,272	-0.43(-0.44%)
Oct 15, 2021	96.75	97.64	96.35	96.67	631,550	+0.74(+0.77%)
Oct 14, 2021	94.02	96.64	93.51	95.93	1,007,371	+2.81(+3.02%)
Oct 13, 2021	93.93	94.05	91.09	93.11	922,153	-0.68(-0.72%)
Oct 12, 2021	93.68	94.36	92.46	93.79	1,093,586	+0.04(+0.04%)
Oct 11, 2021	95.55	96.42	93.64	93.75	883,776	-2.15(-2.24%)
Oct 08, 2021	98.71	100.84	95.88	95.90	1,052,239	-5.08(-5.03%)
Oct 07, 2021	100.64	101.99	100.58	100.97	550,783	+1.16(+1.16%)
Oct 06, 2021	99.66	100.85	98.04	99.81	607,324	-1.13(-1.12%)
Oct 05, 2021	100.00	101.65	99.49	100.95	895,526	+0.46(+0.45%)
Oct 04, 2021	100.54	102.35	100.08	100.49	402,800	+0.45(+0.45%)
Oct 01, 2021	98.38	101.52	97.21	100.04	433,195	+2.70(+2.77%)
Sep 30, 2021	100.41	100.53	97.34	97.34	676,122	-2.39(-2.39%)
Sep 29, 2021	102.49	102.72	99.38	99.73	597,317	-2.56(-2.50%)
Sep 28, 2021	102.09	103.28	100.94	102.29	463,807	+0.88(+0.87%)
Sep 27, 2021	100.66	102.39	100.66	101.40	381,485	+0.84(+0.83%)
Sep 24, 2021	99.59	101.04	99.49	100.57	330,020	+0.45(+0.45%)
Sep 23, 2021	99.65	101.67	99.65	100.12	492,151	+1.07(+1.08%)
Sep 22, 2021	99.08	100.97	98.90	99.05	593,510	+1.00(+1.02%)
Sep 21, 2021	99.61	100.15	94.10	98.06	1,488,936	-3.56(-3.50%)
Sep 20, 2021	100.07	101.82	98.90	101.61	668,725	-1.25(-1.21%)
Sep 17, 2021	103.08	103.81	101.80	102.86	892,004	-0.59(-0.57%)
Sep 16, 2021	104.60	104.83	102.42	103.45	571,074	-0.99(-0.95%)
Sep 15, 2021	100.33	104.47	100.23	104.44	708,174	+4.47(+4.47%)
Sep 14, 2021	103.02	103.02	99.67	99.97	518,602	-2.65(-2.59%)
Sep 13, 2021	103.72	103.88	101.67	102.62	476,886	-0.02(-0.02%)
Sep 10, 2021	104.82	105.15	102.51	102.64	395,859	-1.32(-1.27%)
Sep 09, 2021	104.64	105.73	103.79	103.96	267,733	-1.02(-0.97%)
Sep 08, 2021	105.56	106.30	103.57	104.98	473,428	-1.02(-0.96%)
Sep 07, 2021	107.06	107.81	105.99	106.00	342,375	-1.66(-1.54%)
Sep 03, 2021	108.45	109.16	107.53	107.65	287,439	-1.04(-0.95%)
Sep 02, 2021	108.15	109.45	107.29	108.69	398,465	+1.16(+1.08%)
Sep 01, 2021	108.93	108.93	106.38	107.53	297,457	-1.43(-1.31%)
Aug 31, 2021	110.12	110.51	108.58	108.95	339,156	-0.93(-0.85%)
Aug 30, 2021	112.17	112.24	109.83	109.89	287,372	-1.86(-1.67%)
Aug 27, 2021	110.51	112.36	110.30	111.75	363,607	+2.08(+1.90%)
Aug 26, 2021	110.54	111.09	109.38	109.67	317,345	-1.21(-1.09%)
Aug 25, 2021	110.29	112.15	109.61	110.87	350,536	+1.44(+1.31%)
Aug 24, 2021	107.73	109.85	107.60	109.44	752,625	+1.71(+1.59%)
Aug 23, 2021	107.56	108.08	106.83	107.73	537,100	+0.73(+0.68%)
Aug 20, 2021	106.61	107.60	106.02	106.99	519,607	+0.58(+0.55%)
Aug 19, 2021	106.65	107.36	105.36	106.41	522,828	-1.31(-1.22%)
Aug 18, 2021	108.65	110.03	107.65	107.73	718,467	-1.47(-1.35%)
Aug 17, 2021	110.00	110.00	108.16	109.20	851,110	-1.88(-1.70%)
Aug 16, 2021	112.09	112.26	109.83	111.08	439,946	-1.50(-1.33%)
Aug 13, 2021	114.04	114.19	112.22	112.58	309,816	-1.13(-1.00%)
Aug 12, 2021	115.83	116.60	113.10	113.72	482,610	-2.11(-1.83%)
Aug 11, 2021	113.38	116.08	112.19	115.83	420,895	+3.12(+2.77%)
Aug 10, 2021	109.53	112.88	108.76	112.71	639,843	+3.35(+3.06%)
Aug 09, 2021	108.54	110.27	107.89	109.36	290,223	+0.36(+0.33%)
Aug 06, 2021	108.93	109.75	108.01	109.00	468,680	+1.08(+1.00%)
Aug 05, 2021	109.05	109.62	107.57	107.92	599,092	-0.47(-0.44%)
Aug 04, 2021	111.69	112.82	108.19	108.40	701,754	-4.17(-3.71%)
Aug 03, 2021	112.08	113.30	108.68	112.57	548,091	+1.11(+0.99%)

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.