Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	108.02	110.54	106.31	108.75	748,012	-0.44(-0.41%)
Nov 29, 2021	108.99	110.18	106.32	109.20	338,177	+1.57(+1.46%)
Nov 26, 2021	110.63	110.64	104.69	107.63	289,372	-4.68(-4.17%)
Nov 24, 2021	110.74	112.66	109.66	112.31	301,332	+1.29(+1.16%)
Nov 23, 2021	109.65	111.61	108.51	111.02	320,985	+2.24(+2.06%)
Nov 22, 2021	111.83	111.83	108.39	108.78	303,674	-2.14(-1.93%)
Nov 19, 2021	110.51	111.70	109.59	110.92	466,909	-0.05(-0.04%)
Nov 18, 2021	110.86	111.94	111.00	110.97	688,972	-0.48(-0.43%)
Nov 17, 2021	113.97	113.97	110.35	111.44	283,576	-3.67(-3.19%)
Nov 16, 2021	116.15	117.93	114.95	115.11	269,332	-1.31(-1.12%)
Nov 15, 2021	117.56	119.04	116.19	116.42	339,886	-1.76(-1.49%)
Nov 12, 2021	117.24	118.22	117.07	118.18	193,577	+0.57(+0.49%)
Nov 11, 2021	116.72	118.13	115.85	117.61	276,168	+1.67(+1.44%)
Nov 10, 2021	115.19			115.94	718,571	+0.97(+0.84%)
Nov 09, 2021	116.10	117.85	114.62	114.97	367,410	-2.17(-1.86%)
Nov 08, 2021	117.91	118.53	116.35	117.15	438,317	-0.53(-0.45%)
Nov 05, 2021	119.80	120.78	116.42	117.68	518,588	-0.01(-0.01%)
Nov 04, 2021	119.58	122.02	116.80	117.69	540,967	-2.33(-1.94%)
Nov 03, 2021	121.19	122.90	119.77	120.03	579,025	-1.86(-1.53%)
Nov 02, 2021	123.29	123.91	120.42	121.89	533,749	-1.87(-1.51%)
Nov 01, 2021	119.89	124.25	119.50	123.76	298,575	+4.26(+3.56%)
Oct 29, 2021	119.99	120.40	118.68	119.50	514,728	-0.71(-0.59%)
Oct 28, 2021	119.69	121.95	119.10	120.21	291,278	+0.37(+0.31%)
Oct 27, 2021	118.14	120.77	117.67	119.84	375,358	+1.01(+0.85%)
Oct 26, 2021	121.40			118.83	921,428	-2.35(-1.94%)
Oct 25, 2021	121.37	121.37	119.52	121.18	317,870	+0.91(+0.76%)
Oct 22, 2021	122.45	122.70	119.81	120.26	321,566	-2.08(-1.70%)
Oct 21, 2021	120.16	122.53	120.16	122.35	216,558	+1.05(+0.87%)
Oct 20, 2021	121.50	122.13	120.40	121.30	380,045	-1.03(-0.84%)
Oct 19, 2021	123.15	124.13	122.04	122.33	275,608	+0.21(+0.17%)
Oct 18, 2021	122.62	123.97	121.66	122.12	404,492	-1.62(-1.31%)
Oct 15, 2021	120.81	124.09	120.25	123.74	468,709	+4.61(+3.87%)
Oct 14, 2021	120.06	120.06	118.15	119.13	599,033	-0.53(-0.45%)
Oct 13, 2021	119.36	120.24	118.43	119.67	572,243	+0.00(+0.00%)
Oct 12, 2021	118.89	120.08	118.55	119.67	773,408	+0.97(+0.81%)
Oct 11, 2021	116.88	118.75	116.14	118.70	493,072	+1.70(+1.46%)
Oct 08, 2021	116.13	117.86	115.52	116.99	614,738	+1.18(+1.02%)
Oct 07, 2021	109.81	116.93	109.09	115.81	1,185,279	+9.70(+9.15%)
Oct 06, 2021	103.58	106.23	102.64	106.11	277,935	+1.89(+1.81%)
Oct 05, 2021	102.52	105.00	102.49	104.22	351,903	+2.30(+2.26%)
Oct 04, 2021	104.13	104.88	101.69	101.92	232,948	-2.50(-2.39%)
Oct 01, 2021	102.07	105.22	101.20	104.41	316,914	+2.17(+2.12%)
Sep 30, 2021	105.13	105.77	102.10	102.25	519,683	-1.99(-1.91%)
Sep 29, 2021	105.35	106.73	102.62	104.24	509,779	-0.82(-0.78%)
Sep 28, 2021	105.30	105.79	104.14	105.06	1,262,909	-0.24(-0.23%)
Sep 27, 2021	102.50	106.24	101.47	105.30	1,334,503	+4.27(+4.22%)
Sep 24, 2021	100.13	101.97	99.61	101.03	448,985	+0.73(+0.73%)
Sep 23, 2021	98.46	100.69	97.38	100.30	390,168	+2.51(+2.56%)
Sep 22, 2021	96.95	98.89	96.95	97.79	216,051	+1.21(+1.25%)
Sep 21, 2021	97.97	97.98	96.23	96.59	210,365	-0.40(-0.41%)
Sep 20, 2021	96.38	97.43	94.94	96.98	531,108	-1.86(-1.88%)
Sep 17, 2021	97.44	99.25	96.96	98.85	644,751	+1.50(+1.54%)
Sep 16, 2021	97.73	98.05	96.43	97.34	329,957	-0.08(-0.09%)
Sep 15, 2021	98.27	98.58	97.05	97.43	374,413	-0.52(-0.53%)
Sep 14, 2021	96.53	98.38	95.91	97.94	277,650	+0.11(+0.11%)
Sep 13, 2021	96.19	98.46	95.95	97.83	315,619	+2.18(+2.28%)
Sep 10, 2021	95.52	97.42	95.29	95.66	355,010	+0.71(+0.75%)
Sep 09, 2021	94.32	96.14	94.14	94.94	412,991	+0.21(+0.22%)
Sep 08, 2021	95.98	96.52	94.00	94.73	308,661	-1.03(-1.08%)
Sep 07, 2021	95.66	97.42	95.61	95.76	335,537	+0.44(+0.46%)
Sep 03, 2021	95.14	96.96	94.36	95.33	302,663	-0.15(-0.16%)
Sep 02, 2021	94.94	96.32	94.92	95.48	287,563	-0.22(-0.23%)

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.