Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	110.14	110.82	106.61	107.56	500,371	-2.82(-2.55%)
Nov 29, 2021	110.05	110.89	108.92	110.38	310,507	+1.75(+1.62%)
Nov 26, 2021	109.26	110.32	108.28	108.62	285,548	-1.63(-1.47%)
Nov 24, 2021	107.76	110.39	107.30	110.25	487,829	+1.88(+1.74%)
Nov 23, 2021	109.35	110.00	108.25	108.36	770,375	-1.68(-1.52%)
Nov 22, 2021	114.72	114.72	109.81	110.04	473,785	-4.68(-4.08%)
Nov 19, 2021	116.48	116.88	114.68	114.72	191,704	-1.33(-1.15%)
Nov 18, 2021	116.71	116.12	114.91	116.05	228,130	-1.05(-0.90%)
Nov 17, 2021	118.58	118.73	116.84	117.10	524,681	-1.50(-1.26%)
Nov 16, 2021	117.44	118.78	117.15	118.60	208,388	+1.73(+1.48%)
Nov 15, 2021	118.34	118.34	116.49	116.88	352,788	-1.33(-1.12%)
Nov 12, 2021	116.81	118.25	116.81	118.20	201,813	+1.93(+1.66%)
Nov 11, 2021	116.55	117.22	116.24	116.27	241,377	+0.83(+0.72%)
Nov 10, 2021	118.32			115.44	243,964	-3.04(-2.56%)
Nov 09, 2021	118.42	119.02	116.96	118.47	261,049	+0.84(+0.72%)
Nov 08, 2021	116.46	117.92	116.32	117.63	258,056	+1.99(+1.72%)
Nov 05, 2021	117.60	117.60	115.19	115.64	279,108	-1.38(-1.18%)
Nov 04, 2021	115.71	117.81	115.56	117.01	257,854	+1.91(+1.66%)
Nov 03, 2021	114.02	115.24	113.24	115.10	298,312	+1.33(+1.17%)
Nov 02, 2021	113.81	114.49	113.04	113.77	220,791	+0.73(+0.65%)
Nov 01, 2021	113.17	113.63	112.45	113.04	193,929	+0.21(+0.18%)
Oct 29, 2021	111.98	113.14	111.85	112.83	164,471	+0.40(+0.35%)
Oct 28, 2021	111.92	113.07	111.59	112.43	184,754	+0.62(+0.56%)
Oct 27, 2021	113.20	113.88	111.81	111.81	197,463	-1.15(-1.02%)
Oct 26, 2021	114.70			112.96	515,357	-1.14(-1.00%)
Oct 25, 2021	114.03	114.76	113.49	114.10	144,841	+0.12(+0.10%)
Oct 22, 2021	114.39	115.05	113.33	113.98	153,432	-0.72(-0.63%)
Oct 21, 2021	113.60	115.02	113.41	114.70	133,627	+0.82(+0.72%)
Oct 20, 2021	114.28	114.75	113.29	113.88	396,989	-0.05(-0.04%)
Oct 19, 2021	113.05	114.18	112.73	113.93	442,915	+1.73(+1.54%)
Oct 18, 2021	111.08	112.32	111.08	112.20	180,195	+0.58(+0.52%)
Oct 15, 2021	111.52	111.94	111.16	111.63	165,523	+0.43(+0.38%)
Oct 14, 2021	111.07	111.80	110.88	111.20	236,476	+1.22(+1.11%)
Oct 13, 2021	107.94	109.98	107.94	109.98	214,051	+2.74(+2.55%)
Oct 12, 2021	107.06	107.98	106.66	107.24	123,267	+0.64(+0.61%)
Oct 11, 2021	106.73	108.04	106.42	106.60	157,551	-0.22(-0.20%)
Oct 08, 2021	107.92	108.13	106.77	106.82	197,219	-0.46(-0.43%)
Oct 07, 2021	106.73	108.19	106.56	107.27	134,218	+1.58(+1.49%)
Oct 06, 2021	103.35	105.70	103.28	105.69	233,271	+1.19(+1.14%)
Oct 05, 2021	103.28	105.27	103.28	104.50	289,819	+1.56(+1.51%)
Oct 04, 2021	105.28	105.56	102.35	102.95	291,454	-3.09(-2.92%)
Oct 01, 2021	105.11	106.34	103.79	106.04	319,366	+1.53(+1.46%)
Sep 30, 2021	105.15	105.81	104.38	104.52	172,125	-0.16(-0.15%)
Sep 29, 2021	106.12	106.16	104.47	104.67	219,428	-0.60(-0.57%)
Sep 28, 2021	107.52	107.63	105.16	105.28	251,408	-3.44(-3.17%)
Sep 27, 2021	109.08	109.08	107.94	108.72	139,675	-0.89(-0.81%)
Sep 24, 2021	109.14	109.76	108.66	109.61	172,300	-0.71(-0.65%)
Sep 23, 2021	109.42	110.44	109.00	110.33	167,442	+1.64(+1.51%)
Sep 22, 2021	107.37	109.03	107.16	108.69	161,291	+1.73(+1.62%)
Sep 21, 2021	107.63	108.19	106.73	106.95	202,133	+0.07(+0.06%)
Sep 20, 2021	107.09	108.14	105.52	106.89	328,861	-2.55(-2.33%)
Sep 17, 2021	110.07	110.44	108.92	109.43	272,532	-0.72(-0.66%)
Sep 16, 2021	109.06	110.22	108.66	110.16	198,506	+0.86(+0.79%)
Sep 15, 2021	108.62	109.33	107.69	109.30	331,127	+0.83(+0.77%)
Sep 14, 2021	108.71	108.98	108.17	108.46	179,863	-0.04(-0.04%)
Sep 13, 2021	109.17	109.17	107.60	108.50	675,080	-0.29(-0.26%)
Sep 10, 2021	110.15	110.62	108.69	108.79	281,265	-0.95(-0.87%)
Sep 09, 2021	109.41	110.43	109.33	109.74	216,689	+0.08(+0.07%)
Sep 08, 2021	110.59	110.60	109.23	109.66	212,932	-1.17(-1.06%)
Sep 07, 2021	111.94	112.14	110.77	110.83	212,722	-1.11(-0.99%)
Sep 03, 2021	110.19	111.99	110.19	111.94	322,360	+2.15(+1.96%)
Sep 02, 2021	109.73	110.12	109.39	109.79	215,490	+0.47(+0.43%)

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.