Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	111.36	113.35	110.79	110.84	168,880	-0.56(-0.50%)
Dec 30, 2021	111.85	113.17	111.08	111.40	277,506	-0.46(-0.41%)
Dec 29, 2021	111.15	112.82	110.90	111.86	214,792	+0.64(+0.57%)
Dec 28, 2021	110.80	113.00	110.44	111.22	221,802	+0.05(+0.05%)
Dec 27, 2021	109.53	111.56	108.91	111.17	286,355	+0.80(+0.73%)
Dec 23, 2021	108.09	110.51	106.59	110.36	326,339	+3.32(+3.10%)
Dec 22, 2021	107.34	107.90	106.12	107.05	301,244	-0.30(-0.28%)
Dec 21, 2021	104.87	108.44	104.52	107.35	404,744	+3.42(+3.29%)
Dec 20, 2021	103.43	104.26	100.90	103.93	447,462	-0.33(-0.31%)
Dec 17, 2021	104.04	105.57	101.86	104.26	532,011	+0.21(+0.20%)
Dec 16, 2021	107.60	108.29	103.78	104.05	374,479	-2.72(-2.55%)
Dec 15, 2021	105.27	106.91	103.31	106.77	415,524	+1.13(+1.07%)
Dec 14, 2021	106.13	107.31	105.31	105.64	578,017	-0.66(-0.62%)
Dec 13, 2021	109.65	110.31	105.38	106.30	395,939	-3.91(-3.55%)
Dec 10, 2021	109.77	110.42	108.12	110.21	254,727	+1.15(+1.06%)
Dec 09, 2021	110.29	111.44	108.95	109.06	235,796	-2.49(-2.23%)
Dec 08, 2021	111.11	113.92	110.05	111.55	323,205	+1.75(+1.59%)
Dec 07, 2021	111.17	112.26	109.37	109.80	314,975	+0.17(+0.16%)
Dec 06, 2021	105.88	111.03	105.55	109.62	466,826	+5.11(+4.89%)
Dec 03, 2021	105.34	107.05	104.16	104.51	434,326	-1.16(-1.09%)
Dec 02, 2021	102.98	106.41	102.98	105.67	569,160	+2.79(+2.71%)
Dec 01, 2021	107.60	109.36	102.87	102.88	575,881	-2.26(-2.15%)
Nov 30, 2021	106.27	107.50	104.67	105.14	479,601	-2.08(-1.94%)
Nov 29, 2021	111.97	112.45	106.38	107.22	646,406	-3.30(-2.99%)
Nov 26, 2021	110.60	111.99	107.80	110.52	408,186	-3.40(-2.99%)
Nov 24, 2021	112.01	115.53	110.59	113.92	458,359	+1.05(+0.93%)
Nov 23, 2021	120.63	121.38	112.34	112.87	949,487	-10.30(-8.36%)
Nov 22, 2021	122.63	124.93	122.35	123.18	492,336	+0.87(+0.71%)
Nov 19, 2021	121.92	122.71	120.67	122.31	366,175	-0.53(-0.43%)
Nov 18, 2021	123.31	122.91	120.85	122.84	399,611	-0.41(-0.33%)
Nov 17, 2021	121.42	123.79	120.64	123.25	283,296	+1.63(+1.34%)
Nov 16, 2021	124.18	124.28	121.48	121.62	439,546	-2.41(-1.94%)
Nov 15, 2021	125.80	127.26	123.56	124.03	265,014	-0.74(-0.59%)
Nov 12, 2021	124.81	126.96	124.41	124.77	256,766	-1.01(-0.80%)
Nov 11, 2021	126.38	127.80	125.60	125.78	238,301	-0.69(-0.54%)
Nov 10, 2021	126.00			126.47	248,691	+0.13(+0.10%)
Nov 09, 2021	128.38	128.69	125.04	126.34	352,574	-1.72(-1.34%)
Nov 08, 2021	126.34	128.30	124.70	128.05	441,851	+2.27(+1.80%)
Nov 05, 2021	124.94	127.26	122.63	125.79	495,542	+3.19(+2.60%)
Nov 04, 2021	118.77	123.06	118.74	122.60	445,860	+4.12(+3.48%)
Nov 03, 2021	114.51	119.91	114.51	118.48	378,179	+3.48(+3.03%)
Nov 02, 2021	118.04	118.04	112.89	115.00	360,604	-3.11(-2.63%)
Nov 01, 2021	114.89	118.77	116.88	118.11	485,372	+3.37(+2.94%)
Oct 29, 2021	112.80	115.90	112.80	114.74	489,031	+1.34(+1.18%)
Oct 28, 2021	111.28	113.94	110.72	113.41	333,111	+2.40(+2.16%)
Oct 27, 2021	111.73	112.78	110.52	111.01	266,245	-0.48(-0.43%)
Oct 26, 2021	111.21			111.49	287,086	+0.66(+0.60%)
Oct 25, 2021	112.14	112.16	110.48	110.83	319,550	-1.39(-1.24%)
Oct 22, 2021	112.87	113.99	111.84	112.22	365,468	-0.70(-0.62%)
Oct 21, 2021	113.95	115.35	112.33	112.92	436,254	-1.19(-1.04%)
Oct 20, 2021	114.00	115.95	112.81	114.10	497,697	-1.69(-1.46%)
Oct 19, 2021	116.62	117.37	115.38	115.79	264,911	-0.49(-0.42%)
Oct 18, 2021	114.90	116.89	114.18	116.28	265,328	+1.36(+1.18%)
Oct 15, 2021	119.05	119.88	114.45	114.92	360,423	-2.52(-2.14%)
Oct 14, 2021	116.14	118.34	115.65	117.44	213,808	+1.93(+1.67%)
Oct 13, 2021	117.36	118.23	114.65	115.51	354,593	-2.10(-1.78%)
Oct 12, 2021	119.88	120.79	117.32	117.61	259,179	-2.02(-1.69%)
Oct 11, 2021	119.86	121.80	119.61	119.63	171,091	-0.02(-0.01%)
Oct 08, 2021	121.40	122.56	119.59	119.65	201,799	-1.87(-1.54%)
Oct 07, 2021	123.58	124.22	121.00	121.52	223,524	-0.72(-0.59%)
Oct 06, 2021	120.40	122.75	119.46	122.24	230,856	+0.33(+0.27%)
Oct 05, 2021	122.08	124.18	121.25	121.91	253,929	+0.17(+0.14%)
Oct 04, 2021	123.12	124.76	120.99	121.74	321,790	-1.59(-1.29%)

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.