Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	106.76	107.41	106.53	106.73	6,274,301	-0.07(-0.07%)
Dec 30, 2021	107.44	107.95	106.72	106.81	6,611,949	-0.47(-0.44%)
Dec 29, 2021	107.40	107.91	106.68	107.28	7,649,027	-0.56(-0.51%)
Dec 28, 2021	107.92	108.54	107.36	107.83	7,164,189	-0.21(-0.19%)
Dec 27, 2021	105.57	108.07	104.97	108.04	8,516,124	+2.17(+2.04%)
Dec 23, 2021	105.97	107.25	105.87	105.88	8,154,360	+0.25(+0.24%)
Dec 22, 2021	104.98	106.12	104.06	105.62	9,173,235	+0.60(+0.57%)
Dec 21, 2021	104.08	105.57	103.95	105.02	12,495,134	+1.66(+1.60%)
Dec 20, 2021	101.74	103.41	100.71	103.37	14,800,478	+0.05(+0.04%)
Dec 17, 2021	105.43	105.92	103.26	103.32	25,207,600	-2.77(-2.61%)
Dec 16, 2021	105.68	107.50	105.43	106.09	12,468,203	+0.98(+0.94%)
Dec 15, 2021	105.80	105.80	103.66	105.11	12,169,108	-0.60(-0.57%)
Dec 14, 2021	105.27	106.34	105.02	105.71	13,457,598	+0.31(+0.29%)
Dec 13, 2021	106.83	107.19	105.15	105.40	9,379,722	-2.24(-2.08%)
Dec 10, 2021	108.17	108.42	106.30	107.63	9,994,951	+0.18(+0.17%)
Dec 09, 2021	107.19	107.87	106.94	107.45	9,158,782	-0.28(-0.26%)
Dec 08, 2021	107.68	108.47	107.02	107.73	9,705,330	+0.48(+0.45%)
Dec 07, 2021	106.63	107.92	106.63	107.25	12,551,052	+1.56(+1.48%)
Dec 06, 2021	105.47	106.82	104.64	105.69	10,810,003	+1.63(+1.56%)
Dec 03, 2021	106.18	106.42	103.31	104.06	11,486,736	-0.66(-0.63%)
Dec 02, 2021	103.00	105.23	101.80	104.72	12,530,052	+2.77(+2.71%)
Dec 01, 2021	104.55	105.56	101.95	101.96	13,527,029	-0.70(-0.68%)
Nov 30, 2021	103.19	105.10	102.27	102.66	26,877,038	-1.80(-1.72%)
Nov 29, 2021	105.81	106.57	104.33	104.46	13,194,472	+0.31(+0.30%)
Nov 26, 2021	103.09	104.44	102.44	104.15	13,041,660	-2.44(-2.29%)
Nov 24, 2021	106.24	107.33	106.12	106.59	9,346,453	+0.81(+0.77%)
Nov 23, 2021	104.77	106.27	104.65	105.78	11,397,953	+2.17(+2.10%)
Nov 22, 2021	101.89	104.77	101.73	103.61	10,936,558	+1.82(+1.79%)
Nov 19, 2021	102.33	102.91	101.05	101.79	14,884,643	-2.31(-2.22%)
Nov 18, 2021	104.46	104.48	103.91	104.10	9,208,460	-0.88(-0.84%)
Nov 17, 2021	104.48	105.99	104.29	104.98	12,209,320	-0.47(-0.45%)
Nov 16, 2021	105.30	106.17	105.07	105.45	11,616,793	+0.41(+0.39%)
Nov 15, 2021	103.36	105.15	102.75	105.04	12,259,944	+2.33(+2.27%)
Nov 12, 2021	102.32	102.78	102.13	102.71	9,656,849	+0.06(+0.06%)
Nov 11, 2021	102.14	103.10	102.11	102.65	8,136,514	+0.01(+0.01%)
Nov 10, 2021	104.08			102.64	11,452,186	-1.66(-1.59%)
Nov 09, 2021	103.64	104.41	102.92	104.30	12,166,248	+0.76(+0.74%)
Nov 08, 2021	103.48	104.29	103.12	103.54	8,558,622	+0.37(+0.36%)
Nov 05, 2021	102.75	103.45	102.44	103.17	9,024,956	+1.11(+1.08%)
Nov 04, 2021	102.70	102.74	101.52	102.06	10,756,330	+0.45(+0.44%)
Nov 03, 2021	100.95	101.84	100.68	101.61	11,583,728	-0.74(-0.72%)
Nov 02, 2021	102.66	102.67	101.79	102.35	10,230,154	-0.63(-0.61%)
Nov 01, 2021	103.43	103.04	102.55	102.98	12,480,721	+0.04(+0.03%)
Oct 29, 2021	103.25	103.66	101.74	102.94	17,009,908	+1.23(+1.21%)
Oct 28, 2021	100.33	101.84	100.33	101.71	8,379,312	+0.94(+0.94%)
Oct 27, 2021	101.80	102.12	100.39	100.77	10,114,890	-1.83(-1.78%)
Oct 26, 2021	102.48			102.59	8,302,625	+0.22(+0.22%)
Oct 25, 2021	102.08	102.82	101.87	102.37	10,672,854	+0.94(+0.93%)
Oct 22, 2021	100.90	101.50	100.21	101.42	9,646,806	+0.95(+0.95%)
Oct 21, 2021	101.34	101.43	99.69	100.47	10,423,283	-1.28(-1.25%)
Oct 20, 2021	99.89	101.75	99.61	101.75	12,020,811	+1.31(+1.31%)
Oct 19, 2021	99.05	100.43	98.72	100.43	11,519,144	+1.92(+1.95%)
Oct 18, 2021	99.10	99.27	97.97	98.51	11,873,615	-0.04(-0.05%)
Oct 15, 2021	98.70	98.93	98.39	98.55	11,086,300	+0.72(+0.74%)
Oct 14, 2021	97.90	98.15	97.21	97.84	8,508,336	+0.92(+0.95%)
Oct 13, 2021	96.00	97.41	95.74	96.92	10,255,191	+0.58(+0.60%)
Oct 12, 2021	96.20	96.73	95.46	96.34	10,102,648	+0.02(+0.02%)
Oct 11, 2021	98.51	98.57	96.14	96.32	10,891,591	-0.83(-0.85%)
Oct 08, 2021	96.04	97.49	95.85	97.15	11,774,318	+2.13(+2.24%)
Oct 07, 2021	94.96	95.58	94.60	95.02	9,820,867	+0.67(+0.71%)
Oct 06, 2021	93.67	94.72	93.13	94.35	11,822,004	-0.84(-0.88%)
Oct 05, 2021	95.34	96.90	94.79	95.18	14,472,689	+1.03(+1.09%)
Oct 04, 2021	94.41	95.18	93.61	94.16	14,794,035	+0.35(+0.37%)

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.