Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	106.25	107.50	105.27	106.91	10,056	+0.91(+0.86%)
Dec 30, 2021	106.02	106.33	105.46	106.00	17,456	-0.27(-0.25%)
Dec 29, 2021	105.81	106.41	105.70	106.27	15,762	+0.16(+0.15%)
Dec 28, 2021	105.39	106.33	105.23	106.11	21,730	+0.58(+0.55%)
Dec 27, 2021	104.87	105.88	104.79	105.53	13,376	-0.86(-0.81%)
Dec 23, 2021	104.83	106.39	104.83	106.39	24,915	+1.06(+1.01%)
Dec 22, 2021	102.96	105.34	102.96	105.33	17,460	+2.45(+2.38%)
Dec 21, 2021	102.45	103.16	102.15	102.88	26,638	+0.52(+0.51%)
Dec 20, 2021	101.80	102.36	101.36	102.36	21,000	+1.06(+1.05%)
Dec 17, 2021	101.45	101.68	100.78	101.30	33,506	-3.02(-2.89%)
Dec 16, 2021	104.20	104.62	103.56	104.31	17,594	+0.28(+0.27%)
Dec 15, 2021	102.07	104.03	101.59	104.03	19,670	+2.20(+2.16%)
Dec 14, 2021	101.59	102.20	101.27	101.83	16,530	-1.35(-1.31%)
Dec 13, 2021	103.88	103.88	102.80	103.18	19,818	-1.79(-1.71%)
Dec 10, 2021	105.06	105.06	104.21	104.97	17,126	+0.54(+0.52%)
Dec 09, 2021	104.57	104.87	104.43	104.43	20,049	-0.24(-0.23%)
Dec 08, 2021	105.03	105.04	104.30	104.67	20,718	+0.17(+0.17%)
Dec 07, 2021	104.36	104.85	103.39	104.50	23,523	+3.17(+3.12%)
Dec 06, 2021	101.94	101.96	100.62	101.33	25,808	+0.97(+0.97%)
Dec 03, 2021	99.81	100.43	98.79	100.36	95,845	-0.20(-0.20%)
Dec 02, 2021	101.11	101.19	99.58	100.56	29,222	-0.36(-0.35%)
Dec 01, 2021	102.64	102.90	100.92	100.92	19,366	+0.45(+0.44%)
Nov 30, 2021	101.01	101.31	99.48	100.47	24,313	-1.59(-1.56%)
Nov 29, 2021	102.50	103.40	101.12	102.07	19,534	+0.70(+0.69%)
Nov 26, 2021	103.22	103.22	100.42	101.37	14,361	-4.27(-4.04%)
Nov 24, 2021	104.50	105.64	104.50	105.64	15,621	-0.10(-0.09%)
Nov 23, 2021	106.43	106.87	105.06	105.74	30,691	-2.41(-2.23%)
Nov 22, 2021	109.40	110.11	107.99	108.15	19,321	-1.10(-1.01%)
Nov 19, 2021	109.06	109.76	108.89	109.25	19,125	-0.62(-0.56%)
Nov 18, 2021	109.09	109.87	109.82	109.87	52,064	+3.27(+3.07%)
Nov 17, 2021	106.48	106.64	105.69	106.60	22,939	+0.26(+0.24%)
Nov 16, 2021	105.81	106.77	105.81	106.34	20,361	+1.36(+1.30%)
Nov 15, 2021	105.94	105.94	103.30	104.98	259,152	+0.30(+0.29%)
Nov 12, 2021	104.47	104.98	104.45	104.68	12,507	+1.11(+1.07%)
Nov 11, 2021	104.71	104.71	103.54	103.57	81,789	-0.49(-0.47%)
Nov 10, 2021	105.21		104.01	104.06	34,556	-2.97(-2.77%)
Nov 09, 2021	107.87	107.96	106.81	107.03	63,401	-1.73(-1.59%)
Nov 08, 2021	108.76	108.99	108.64	108.76	13,521	-0.05(-0.05%)
Nov 05, 2021	108.88	108.88	106.75	108.81	15,142	-0.75(-0.68%)
Nov 04, 2021	108.62	109.56	108.59	109.56	14,649	-0.41(-0.37%)
Nov 03, 2021	108.52	109.97	108.47	109.97	28,373	+3.18(+2.98%)
Nov 02, 2021	107.25	107.74	106.65	106.79	24,424	+0.02(+0.02%)
Nov 01, 2021	105.41	106.77	105.20	106.77	191,036	+2.83(+2.72%)
Oct 29, 2021	102.63	103.94	102.63	103.94	18,758	+3.29(+3.27%)
Oct 28, 2021	100.02	100.93	99.92	100.65	18,548	+2.19(+2.22%)
Oct 27, 2021	98.84	98.84	98.07	98.46	40,174	-1.52(-1.52%)
Oct 26, 2021	99.99			99.98	18,438	+0.60(+0.60%)
Oct 25, 2021	99.94	99.98	99.24	99.38	31,480	-0.76(-0.76%)
Oct 22, 2021	99.90	100.15	99.55	100.14	17,047	+1.11(+1.12%)
Oct 21, 2021	98.29	99.11	98.13	99.03	26,938	+0.81(+0.83%)
Oct 20, 2021	97.58	98.39	97.52	98.22	257,357	+0.77(+0.79%)
Oct 19, 2021	97.99	97.99	97.10	97.45	174,832	+0.58(+0.60%)
Oct 18, 2021	96.26	97.02	95.99	96.87	19,585	+1.10(+1.15%)
Oct 15, 2021	95.71	95.82	94.88	95.77	38,692	+2.52(+2.70%)
Oct 14, 2021	93.57	93.61	93.00	93.25	22,821	-0.31(-0.33%)
Oct 13, 2021	93.23	93.56	92.82	93.56	13,846	+1.70(+1.86%)
Oct 12, 2021	92.03	92.17	91.65	91.86	17,264	+0.06(+0.07%)
Oct 11, 2021	91.58	92.58	91.58	91.79	12,778	-2.79(-2.95%)
Oct 08, 2021	95.17	95.46	94.44	94.58	14,560	-1.66(-1.72%)
Oct 07, 2021	95.73	96.58	95.73	96.23	17,439	+0.50(+0.52%)
Oct 06, 2021	95.80	95.86	95.06	95.74	89,470	-1.42(-1.46%)
Oct 05, 2021	96.81	98.28	96.74	97.16	22,938	+0.37(+0.38%)
Oct 04, 2021	97.55	97.61	96.33	96.79	15,224	-0.75(-0.77%)

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.