Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	98.42	99.47	98.15	98.56	162,314	+0.24(+0.24%)
Dec 30, 2021	99.98	100.73	98.14	98.32	183,985	-1.58(-1.58%)
Dec 29, 2021	100.27	101.18	99.56	99.90	326,380	-0.63(-0.63%)
Dec 28, 2021	100.08	101.16	99.85	100.53	268,404	+0.10(+0.10%)
Dec 27, 2021	98.57	100.80	98.57	100.43	302,016	+1.79(+1.81%)
Dec 23, 2021	97.76	99.02	96.84	98.64	275,028	+1.73(+1.79%)
Dec 22, 2021	96.16	97.13	95.53	96.90	465,743	+0.45(+0.46%)
Dec 21, 2021	96.58	97.11	95.67	96.46	386,273	+1.54(+1.63%)
Dec 20, 2021	93.64	95.08	92.02	94.91	543,670	+0.00(+0.00%)
Dec 17, 2021	96.10	97.17	94.90	94.91	524,889	-2.21(-2.27%)
Dec 16, 2021	97.71	98.16	96.24	97.12	362,613	+0.45(+0.46%)
Dec 15, 2021	96.49	97.16	95.49	96.68	441,597	-0.20(-0.21%)
Dec 14, 2021	94.48	97.57	94.02	96.88	507,498	+1.77(+1.86%)
Dec 13, 2021	94.53	96.14	94.18	95.10	520,664	+0.41(+0.43%)
Dec 10, 2021	97.41	98.07	94.15	94.70	523,994	-1.48(-1.53%)
Dec 09, 2021	98.78	99.17	96.11	96.17	646,147	-3.10(-3.13%)
Dec 08, 2021	102.42	102.95	98.72	99.27	438,087	-4.28(-4.13%)
Dec 07, 2021	103.06	104.30	102.37	103.55	293,641	+1.88(+1.85%)
Dec 06, 2021	101.20	103.64	99.78	101.67	399,695	+1.59(+1.59%)
Dec 03, 2021	104.18	104.34	99.53	100.08	344,093	-3.60(-3.47%)
Dec 02, 2021	100.92	103.83	100.75	103.68	402,576	+3.05(+3.03%)
Dec 01, 2021	104.73	105.12	100.62	100.64	454,231	-2.30(-2.23%)
Nov 30, 2021	105.31	106.39	102.48	102.93	471,722	-3.45(-3.24%)
Nov 29, 2021	108.17	108.17	106.13	106.38	331,294	+0.35(+0.33%)
Nov 26, 2021	108.15	108.15	105.85	106.03	200,931	-3.98(-3.62%)
Nov 24, 2021	110.33	110.42	108.92	110.02	373,739	-0.46(-0.42%)
Nov 23, 2021	109.29	111.12	108.94	110.48	265,493	+1.17(+1.07%)
Nov 22, 2021	110.56	111.57	109.26	109.31	254,156	-0.80(-0.72%)
Nov 19, 2021	111.01	111.21	109.32	110.11	240,320	-1.24(-1.12%)
Nov 18, 2021	110.18	111.67	111.23	111.35	200,525	+1.03(+0.94%)
Nov 17, 2021	110.57	110.79	109.21	110.32	204,834	-0.71(-0.64%)
Nov 16, 2021	109.64	111.47	108.49	111.03	302,120	+0.80(+0.72%)
Nov 15, 2021	112.89	113.42	109.71	110.23	317,595	-1.76(-1.58%)
Nov 12, 2021	112.56	112.80	111.57	112.00	234,535	-0.81(-0.72%)
Nov 11, 2021	111.33	113.53	111.03	112.81	300,795	+1.98(+1.79%)
Nov 10, 2021	110.89			110.83	294,817	-0.45(-0.41%)
Nov 09, 2021	110.31	112.09	110.31	111.28	261,701	+0.68(+0.62%)
Nov 08, 2021	110.40	111.79	110.25	110.60	318,607	+0.15(+0.14%)
Nov 05, 2021	112.81	113.69	109.53	110.45	393,939	-1.39(-1.24%)
Nov 04, 2021	112.77	113.69	111.44	111.84	322,377	-0.56(-0.50%)
Nov 03, 2021	111.62	113.21	111.30	112.39	429,896	+0.77(+0.69%)
Nov 02, 2021	110.07	112.10	109.41	111.63	630,636	+1.38(+1.25%)
Nov 01, 2021	108.13	112.17	109.45	110.25	934,120	+3.96(+3.73%)
Oct 29, 2021	104.31	107.29	102.33	106.29	908,699	+9.64(+9.98%)
Oct 28, 2021	95.00	96.79	94.62	96.64	564,334	+1.91(+2.01%)
Oct 27, 2021	98.08	98.18	94.63	94.74	424,994	-3.76(-3.82%)
Oct 26, 2021	98.85			98.50	376,837	-0.35(-0.35%)
Oct 25, 2021	98.29	99.42	97.73	98.85	302,847	+0.97(+0.99%)
Oct 22, 2021	97.33	98.39	96.98	97.89	220,473	+0.86(+0.89%)
Oct 21, 2021	98.46	98.95	96.83	97.02	263,569	-1.22(-1.25%)
Oct 20, 2021	99.72	99.86	98.08	98.25	243,268	-1.05(-1.06%)
Oct 19, 2021	98.46	99.30	98.11	99.30	214,302	+1.02(+1.04%)
Oct 18, 2021	95.95	98.38	95.95	98.27	293,535	+2.21(+2.30%)
Oct 15, 2021	96.56	97.19	95.62	96.06	231,045	+0.21(+0.22%)
Oct 14, 2021	94.83	95.91	94.29	95.86	228,770	+2.05(+2.18%)
Oct 13, 2021	93.44	94.07	92.87	93.81	216,028	+0.42(+0.45%)
Oct 12, 2021	92.87	94.31	92.50	93.39	244,387	+0.36(+0.39%)
Oct 11, 2021	94.74	95.26	92.94	93.03	202,377	-1.31(-1.39%)
Oct 08, 2021	94.82	95.08	93.95	94.34	157,752	-0.20(-0.21%)
Oct 07, 2021	93.83	94.75	93.65	94.54	353,965	+1.43(+1.54%)
Oct 06, 2021	92.45	93.57	91.29	93.11	356,402	+0.26(+0.28%)
Oct 05, 2021	90.57	92.94	90.08	92.85	353,842	+2.88(+3.20%)
Oct 04, 2021	89.98	91.15	88.94	89.97	340,264	+1.35(+1.52%)

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.