Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	102.46	103.32	100.61	100.74	105,172	-2.40(-2.33%)
Nov 29, 2021	103.34	103.52	101.91	103.15	103,323	+1.63(+1.61%)
Nov 26, 2021	102.20	102.91	100.45	101.51	130,645	-3.68(-3.50%)
Nov 24, 2021	107.69	108.44	103.80	105.19	98,731	-3.02(-2.79%)
Nov 23, 2021	107.61	108.96	106.61	108.21	133,486	+0.57(+0.53%)
Nov 22, 2021	107.06	109.05	106.19	107.64	78,898	+1.13(+1.06%)
Nov 19, 2021	105.08	107.00	105.08	106.52	62,653	+1.09(+1.03%)
Nov 18, 2021	106.62	105.52	104.80	105.42	87,337	-0.90(-0.85%)
Nov 17, 2021	106.90	106.90	105.83	106.33	112,972	-0.47(-0.44%)
Nov 16, 2021	106.10	107.52	106.04	106.80	89,801	+0.08(+0.07%)
Nov 15, 2021	106.99	107.59	106.26	106.72	87,156	-0.77(-0.71%)
Nov 12, 2021	108.94	108.94	107.08	107.49	74,477	-0.41(-0.38%)
Nov 11, 2021	107.39	107.97	106.63	107.90	48,194	+0.71(+0.66%)
Nov 10, 2021	107.89			107.19	98,708	-0.76(-0.70%)
Nov 09, 2021	108.07	108.45	106.62	107.95	67,510	+0.00(+0.00%)
Nov 08, 2021	107.90	108.57	106.36	107.95	120,340	+0.97(+0.91%)
Nov 05, 2021	104.47	107.32	104.47	106.98	101,947	+4.06(+3.94%)
Nov 04, 2021	101.65	103.45	100.81	102.92	104,190	+1.46(+1.44%)
Nov 03, 2021	101.31	102.56	100.49	101.45	107,246	+0.06(+0.06%)
Nov 02, 2021	100.89	103.14	100.51	101.40	124,729	+0.61(+0.60%)
Nov 01, 2021	101.04	100.45	100.36	100.79	186,035	+0.33(+0.33%)
Oct 29, 2021	100.21	101.96	100.21	100.45	178,468	+0.19(+0.19%)
Oct 28, 2021	100.07	101.67	99.69	100.27	98,890	+0.58(+0.58%)
Oct 27, 2021	101.32	102.61	99.55	99.69	96,236	-1.82(-1.79%)
Oct 26, 2021	102.72		101.32	101.50	106,573	-0.51(-0.50%)
Oct 25, 2021	102.37	103.18	100.84	102.02	80,342	-0.63(-0.61%)
Oct 22, 2021	102.35	104.23	102.34	102.64	69,683	-0.05(-0.05%)
Oct 21, 2021	102.29	103.01	101.36	102.69	98,806	+0.45(+0.44%)
Oct 20, 2021	100.34	102.31	100.19	102.24	86,815	+1.59(+1.58%)
Oct 19, 2021	100.64	101.57	100.08	100.65	91,250	+0.21(+0.21%)
Oct 18, 2021	100.96	102.00	100.04	100.44	98,263	-1.39(-1.36%)
Oct 15, 2021	105.17	105.17	99.25	101.83	217,690	+0.75(+0.74%)
Oct 14, 2021	100.36	101.87	100.16	101.08	111,008	+2.07(+2.09%)
Oct 13, 2021	98.38	99.38	97.38	99.01	95,004	+0.30(+0.31%)
Oct 12, 2021	98.79	99.56	97.44	98.70	78,761	-0.04(-0.04%)
Oct 11, 2021	102.68	102.68	98.72	98.74	107,713	-4.57(-4.42%)
Oct 08, 2021	104.05	104.50	103.21	103.31	48,818	-0.21(-0.20%)
Oct 07, 2021	102.43	104.32	102.43	103.52	93,870	+2.30(+2.27%)
Oct 06, 2021	100.83	101.47	99.18	101.22	91,156	-0.71(-0.69%)
Oct 05, 2021	100.94	102.83	100.45	101.93	77,337	+1.67(+1.67%)
Oct 04, 2021	99.70	100.52	97.78	100.26	90,799	-0.11(-0.11%)
Oct 01, 2021	100.09	101.70	98.86	100.36	146,266	+1.00(+1.01%)
Sep 30, 2021	105.15	105.15	99.39	99.36	144,179	-5.12(-4.90%)
Sep 29, 2021	103.67	105.17	102.47	104.48	125,167	+1.25(+1.21%)
Sep 28, 2021	105.36	105.36	103.12	103.23	103,092	-2.28(-2.16%)
Sep 27, 2021	104.63	106.30	104.15	105.51	76,788	+0.62(+0.59%)
Sep 24, 2021	103.14	105.32	102.47	104.89	76,307	+1.75(+1.70%)
Sep 23, 2021	101.51	103.48	101.48	103.14	60,822	+2.50(+2.49%)
Sep 22, 2021	99.50	101.09	98.65	100.64	82,729	+1.77(+1.79%)
Sep 21, 2021	100.04	100.04	97.92	98.87	66,819	+0.06(+0.06%)
Sep 20, 2021	99.05	99.59	97.21	98.81	132,596	-2.03(-2.02%)
Sep 17, 2021	102.09	102.09	100.00	100.85	556,863	-0.58(-0.57%)
Sep 16, 2021	101.67	102.22	99.95	101.43	113,055	-0.15(-0.14%)
Sep 15, 2021	100.57	102.00	100.57	101.57	119,063	+0.93(+0.93%)
Sep 14, 2021	101.02	101.18	99.46	100.64	141,044	+0.32(+0.32%)
Sep 13, 2021	101.25	101.25	98.75	100.32	105,698	+0.00(+0.00%)
Sep 10, 2021	100.91	101.88	100.17	100.32	83,920	-0.25(-0.24%)
Sep 09, 2021	102.22	102.67	100.40	100.56	84,550	-2.04(-1.99%)
Sep 08, 2021	101.78	102.76	100.88	102.61	85,056	+0.53(+0.52%)
Sep 07, 2021	103.84	103.84	101.81	102.07	82,951	-1.70(-1.64%)
Sep 03, 2021	104.30	104.53	103.47	103.77	65,690	-0.44(-0.42%)
Sep 02, 2021	105.03	106.35	103.84	104.22	89,613	-0.47(-0.45%)

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.