Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	98.41	99.47	98.14	98.55	162,326	+0.24(+0.24%)
Dec 30, 2021	99.97	100.72	98.13	98.32	183,998	-1.58(-1.58%)
Dec 29, 2021	100.27	101.17	99.55	99.90	326,404	-0.63(-0.62%)
Dec 28, 2021	100.08	101.15	99.84	100.52	268,423	+0.11(+0.10%)
Dec 27, 2021	98.56	100.79	98.56	100.42	302,038	+1.79(+1.81%)
Dec 23, 2021	97.75	99.02	96.83	98.63	275,048	+1.73(+1.79%)
Dec 22, 2021	96.15	97.13	95.53	96.90	465,777	+0.45(+0.46%)
Dec 21, 2021	96.57	97.11	95.66	96.45	386,301	+1.54(+1.62%)
Dec 20, 2021	93.63	95.07	92.01	94.91	543,710	+0.00(+0.00%)
Dec 17, 2021	96.10	97.16	94.90	94.91	524,927	-2.21(-2.27%)
Dec 16, 2021	97.71	98.15	96.23	97.12	362,640	+0.45(+0.46%)
Dec 15, 2021	96.49	97.15	95.48	96.67	441,629	-0.20(-0.21%)
Dec 14, 2021	94.47	97.56	94.01	96.87	507,535	+1.77(+1.86%)
Dec 13, 2021	94.53	96.14	94.17	95.10	520,702	+0.41(+0.43%)
Dec 10, 2021	97.40	98.06	94.15	94.69	524,033	-1.48(-1.53%)
Dec 09, 2021	98.77	99.16	96.11	96.16	646,194	-3.10(-3.13%)
Dec 08, 2021	102.41	102.94	98.72	99.27	438,119	-4.27(-4.13%)
Dec 07, 2021	103.05	104.29	102.36	103.54	293,662	+1.88(+1.84%)
Dec 06, 2021	101.19	103.63	99.77	101.67	399,724	+1.59(+1.59%)
Dec 03, 2021	104.17	104.33	99.52	100.08	344,118	-3.60(-3.47%)
Dec 02, 2021	100.92	103.83	100.74	103.67	402,605	+3.05(+3.03%)
Dec 01, 2021	104.72	105.11	100.61	100.63	454,264	-2.29(-2.23%)
Nov 30, 2021	105.30	106.38	102.48	102.92	471,756	-3.45(-3.25%)
Nov 29, 2021	108.16	108.16	106.12	106.38	331,318	+0.35(+0.33%)
Nov 26, 2021	108.14	108.14	105.84	106.02	200,946	-3.98(-3.62%)
Nov 24, 2021	110.32	110.41	108.92	110.01	373,766	-0.46(-0.42%)
Nov 23, 2021	109.29	111.11	108.94	110.47	265,512	+1.17(+1.07%)
Nov 22, 2021	110.55	111.56	109.25	109.31	254,174	-0.80(-0.72%)
Nov 19, 2021	111.00	111.21	109.31	110.10	240,337	-1.24(-1.12%)
Nov 18, 2021	110.17	111.66	111.22	111.34	200,540	+1.03(+0.94%)
Nov 17, 2021	110.57	110.78	109.20	110.31	204,849	-0.71(-0.64%)
Nov 16, 2021	109.63	111.46	108.48	111.02	302,142	+0.80(+0.72%)
Nov 15, 2021	112.88	113.41	109.70	110.22	317,619	-1.76(-1.58%)
Nov 12, 2021	112.55	112.79	111.56	111.99	234,552	-0.81(-0.72%)
Nov 11, 2021	111.33	113.53	111.02	112.80	300,817	+1.98(+1.79%)
Nov 10, 2021	110.88			110.82	294,839	-0.45(-0.41%)
Nov 09, 2021	110.30	112.08	110.30	111.28	261,720	+0.68(+0.62%)
Nov 08, 2021	110.40	111.78	110.24	110.59	318,630	+0.15(+0.14%)
Nov 05, 2021	112.80	113.68	109.52	110.44	393,967	-1.38(-1.24%)
Nov 04, 2021	112.76	113.69	111.43	111.83	322,400	-0.56(-0.50%)
Nov 03, 2021	111.61	113.20	111.29	112.39	429,927	+0.77(+0.69%)
Nov 02, 2021	110.06	112.09	109.40	111.62	630,682	+1.38(+1.25%)
Nov 01, 2021	108.12	112.16	109.44	110.24	934,188	+3.96(+3.73%)
Oct 29, 2021	104.31	107.28	102.33	106.28	908,765	+9.64(+9.98%)
Oct 28, 2021	95.00	96.78	94.62	96.64	564,375	+1.91(+2.01%)
Oct 27, 2021	98.08	98.17	94.63	94.73	425,025	-3.76(-3.82%)
Oct 26, 2021	98.85			98.50	376,864	-0.35(-0.35%)
Oct 25, 2021	98.29	99.41	97.73	98.85	302,869	+0.97(+0.99%)
Oct 22, 2021	97.32	98.39	96.97	97.88	220,489	+0.86(+0.89%)
Oct 21, 2021	98.46	98.94	96.83	97.02	263,589	-1.22(-1.25%)
Oct 20, 2021	99.71	99.85	98.08	98.24	243,286	-1.05(-1.06%)
Oct 19, 2021	98.46	99.29	98.11	99.29	214,318	+1.02(+1.04%)
Oct 18, 2021	95.94	98.37	95.94	98.27	293,556	+2.21(+2.30%)
Oct 15, 2021	96.55	97.19	95.61	96.06	231,061	+0.21(+0.22%)
Oct 14, 2021	94.83	95.91	94.28	95.85	228,787	+2.05(+2.18%)
Oct 13, 2021	93.43	94.07	92.87	93.80	216,043	+0.42(+0.45%)
Oct 12, 2021	92.86	94.30	92.49	93.38	244,405	+0.36(+0.39%)
Oct 11, 2021	94.73	95.25	92.94	93.02	202,392	-1.31(-1.39%)
Oct 08, 2021	94.82	95.07	93.94	94.33	157,763	-0.20(-0.21%)
Oct 07, 2021	93.82	94.74	93.64	94.53	353,991	+1.43(+1.54%)
Oct 06, 2021	92.45	93.56	91.28	93.10	356,428	+0.26(+0.28%)
Oct 05, 2021	90.57	92.93	90.07	92.84	353,867	+2.88(+3.20%)
Oct 04, 2021	89.97	91.15	88.94	89.96	340,289	+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.