Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	99.57	101.00	98.70	99.40	14,800	-0.33(-0.33%)
Dec 30, 2021	99.80	99.93	99.23	99.73	25,435	+2.12(+2.17%)
Dec 29, 2021	97.60	97.80	97.34	97.61	17,669	+0.03(+0.04%)
Dec 28, 2021	97.41	98.15	97.41	97.58	28,767	-1.47(-1.48%)
Dec 27, 2021	96.09	99.98	96.09	99.05	23,188	+0.18(+0.18%)
Dec 23, 2021	98.75	99.50	98.00	98.87	22,738	+0.37(+0.38%)
Dec 22, 2021	98.50	99.13	97.91	98.50	19,508	-1.62(-1.62%)
Dec 21, 2021	98.50	100.12	98.50	100.12	34,763	+1.15(+1.16%)
Dec 20, 2021	95.75	99.13	95.75	98.97	23,515	-1.42(-1.41%)
Dec 17, 2021	101.19	101.19	99.61	100.39	16,913	-6.00(-5.64%)
Dec 16, 2021	106.62	107.27	105.68	106.39	14,427	+1.73(+1.65%)
Dec 15, 2021	102.00	104.66	101.23	104.66	23,558	-0.45(-0.42%)
Dec 14, 2021	101.00	106.39	101.00	105.11	22,782	-1.13(-1.07%)
Dec 13, 2021	104.40	109.25	103.81	106.24	19,243	-1.71(-1.58%)
Dec 10, 2021	107.90	108.50	107.42	107.95	13,048	-1.02(-0.93%)
Dec 09, 2021	109.14	111.01	108.52	108.97	10,294	+1.37(+1.27%)
Dec 08, 2021	107.60	107.67	107.16	107.60	20,134	+0.55(+0.51%)
Dec 07, 2021	106.43	107.25	106.43	107.05	15,762	-0.52(-0.48%)
Dec 06, 2021	106.55	107.79	106.55	107.57	16,618	-1.21(-1.11%)
Dec 03, 2021	108.65	111.15	108.08	108.78	26,259	+0.72(+0.67%)
Dec 02, 2021	107.57	108.08	106.79	108.06	31,330	+1.20(+1.12%)
Dec 01, 2021	107.29	107.98	106.86	106.86	18,949	+3.34(+3.23%)
Nov 30, 2021	105.72	105.72	103.24	103.52	24,119	-2.15(-2.03%)
Nov 29, 2021	105.51	105.89	103.04	105.67	12,085	+1.89(+1.82%)
Nov 26, 2021	107.54	107.54	103.01	103.78	11,718	-1.81(-1.72%)
Nov 24, 2021	108.16	108.16	105.19	105.60	15,218	-0.97(-0.91%)
Nov 23, 2021	106.93	107.25	106.26	106.57	14,878	-4.07(-3.68%)
Nov 22, 2021	111.59	113.19	109.99	110.64	15,273	+1.77(+1.62%)
Nov 19, 2021	110.01	110.01	108.81	108.88	17,229	-1.83(-1.65%)
Nov 18, 2021	110.01	110.96	110.70	110.70	21,944	+1.23(+1.12%)
Nov 17, 2021	110.00	110.00	109.42	109.47	22,930	+2.82(+2.64%)
Nov 16, 2021	106.02	106.86	105.88	106.65	22,478	-2.50(-2.29%)
Nov 15, 2021	109.00	109.31	109.00	109.15	26,570	+3.49(+3.30%)
Nov 12, 2021	105.08	105.66	104.90	105.66	19,491	-0.31(-0.29%)
Nov 11, 2021	105.11	105.97	105.11	105.97	26,317	-1.61(-1.50%)
Nov 10, 2021	106.74			107.58	20,351	+3.58(+3.44%)
Nov 09, 2021	103.56	104.00	103.30	104.00	23,358	+2.42(+2.38%)
Nov 08, 2021	101.47	101.81	101.35	101.58	19,389	-1.66(-1.61%)
Nov 05, 2021	102.82	103.61	102.77	103.24	26,204	+0.79(+0.77%)
Nov 04, 2021	102.50	102.50	102.00	102.45	16,943	-0.32(-0.31%)
Nov 03, 2021	102.54	103.13	101.83	102.77	20,435	-1.23(-1.18%)
Nov 02, 2021	104.43	104.62	103.53	104.00	20,352	-0.43(-0.41%)
Nov 01, 2021	104.42	104.43	102.76	104.43	22,205	+1.67(+1.63%)
Oct 29, 2021	103.31	103.31	102.56	102.76	25,292	-0.80(-0.77%)
Oct 28, 2021	103.37	103.56	103.04	103.56	8,762	+0.54(+0.52%)
Oct 27, 2021	104.66	104.66	103.02	103.02	10,744	-2.28(-2.17%)
Oct 26, 2021	105.44			105.30	39,737	+2.03(+1.97%)
Oct 25, 2021	105.56	105.56	101.51	103.27	180,669	+2.61(+2.59%)
Oct 22, 2021	100.03	100.75	100.03	100.66	82,549	+1.07(+1.07%)
Oct 21, 2021	98.73	99.88	98.73	99.59	18,201	-4.38(-4.21%)
Oct 20, 2021	104.25	104.59	103.40	103.97	11,659	-0.57(-0.55%)
Oct 19, 2021	104.75	104.75	103.70	104.54	13,038	+3.40(+3.36%)
Oct 18, 2021	101.51	101.51	100.71	101.14	17,717	+0.12(+0.12%)
Oct 15, 2021	100.25	101.34	100.25	101.02	28,631	+4.23(+4.37%)
Oct 14, 2021	98.58	98.58	96.00	96.79	14,632	+0.38(+0.39%)
Oct 13, 2021	96.33	96.72	95.90	96.41	13,784	+1.06(+1.11%)
Oct 12, 2021	96.10	96.21	95.34	95.35	19,297	+0.55(+0.59%)
Oct 11, 2021	95.45	96.66	94.52	94.80	17,714	-2.88(-2.94%)
Oct 08, 2021	98.20	98.20	97.01	97.67	13,349	-0.54(-0.55%)
Oct 07, 2021	98.85	98.85	97.08	98.21	33,625	-1.53(-1.53%)
Oct 06, 2021	99.59	102.65	99.41	99.74	17,302	-1.57(-1.55%)
Oct 05, 2021	101.59	102.20	101.19	101.31	17,262	+1.76(+1.77%)
Oct 04, 2021	100.04	100.10	98.85	99.55	12,637	+0.69(+0.70%)

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.