Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	128.42	129.60	125.05	127.29	117,942	+0.36(+0.28%)
Dec 30, 2021	127.72	130.74	126.73	126.93	46,464	-1.43(-1.11%)
Dec 29, 2021	129.57	132.06	126.62	128.36	64,766	-2.51(-1.92%)
Dec 28, 2021	129.86	133.27	129.53	130.87	68,682	+1.91(+1.48%)
Dec 27, 2021	126.71	130.18	126.44	128.96	77,195	+3.47(+2.77%)
Dec 23, 2021	127.87	130.00	124.31	125.49	73,061	-2.43(-1.90%)
Dec 22, 2021	118.67	128.09	118.67	127.92	90,592	+8.83(+7.41%)
Dec 21, 2021	113.99	120.75	113.08	119.09	46,777	+6.31(+5.59%)
Dec 20, 2021	111.86	115.39	109.00	112.78	63,921	-1.97(-1.72%)
Dec 17, 2021	114.34	116.19	110.84	114.75	91,822	-0.12(-0.10%)
Dec 16, 2021	120.69	120.69	114.41	114.87	41,914	-5.10(-4.25%)
Dec 15, 2021	117.95	120.40	114.08	119.97	47,234	+2.47(+2.10%)
Dec 14, 2021	118.69	124.27	114.62	117.50	97,341	-2.93(-2.43%)
Dec 13, 2021	131.27	133.99	120.01	120.43	105,720	-11.44(-8.68%)
Dec 10, 2021	124.81	132.00	123.60	131.87	113,689	+8.91(+7.25%)
Dec 09, 2021	111.52	129.62	111.52	122.96	373,477	+15.41(+14.33%)
Dec 08, 2021	106.03	110.50	104.13	107.55	159,567	+2.73(+2.60%)
Dec 07, 2021	104.50	105.64	102.11	104.82	132,066	+2.16(+2.10%)
Dec 06, 2021	97.65	103.59	97.65	102.66	126,849	+5.20(+5.34%)
Dec 03, 2021	101.47	101.99	95.80	97.46	68,127	-2.69(-2.69%)
Dec 02, 2021	99.58	103.04	99.25	100.15	111,134	+0.77(+0.77%)
Dec 01, 2021	97.77	102.95	96.50	99.38	116,801	+3.87(+4.05%)
Nov 30, 2021	92.43	96.60	91.17	95.51	132,057	+2.09(+2.24%)
Nov 29, 2021	91.79	93.75	88.05	93.42	87,543	+2.82(+3.11%)
Nov 26, 2021	89.51	92.55	87.44	90.60	39,284	-2.40(-2.58%)
Nov 24, 2021	92.86	95.77	92.62	93.00	77,686	-0.69(-0.74%)
Nov 23, 2021	90.60	94.49	87.31	93.69	70,095	+2.71(+2.98%)
Nov 22, 2021	92.60	92.70	89.82	90.98	36,010	-0.61(-0.67%)
Nov 19, 2021	93.71	95.01	91.30	91.59	39,035	-2.40(-2.55%)
Nov 18, 2021	94.50	98.62	93.72	93.99	102,533	+0.19(+0.20%)
Nov 17, 2021	90.29	94.73	89.55	93.80	82,552	+2.70(+2.96%)
Nov 16, 2021	88.00	91.85	87.99	91.10	45,131	+3.09(+3.51%)
Nov 15, 2021	88.81	88.90	86.00	88.01	50,667	-0.39(-0.44%)
Nov 12, 2021	88.22	90.44	87.73	88.40	41,644	+0.54(+0.61%)
Nov 11, 2021	86.57	90.28	86.51	87.86	51,418	+2.00(+2.33%)
Nov 10, 2021	88.19		85.78	85.86	46,826	-3.32(-3.72%)
Nov 09, 2021	87.87	91.00	87.87	89.18	56,529	+1.60(+1.83%)
Nov 08, 2021	90.00	90.80	87.21	87.58	83,747	-1.52(-1.71%)
Nov 05, 2021	87.69	90.22	87.69	89.10	44,915	+2.91(+3.38%)
Nov 04, 2021	88.35	89.42	85.23	86.19	43,607	-1.56(-1.78%)
Nov 03, 2021	85.67	91.31	85.13	87.75	64,207	+2.85(+3.36%)
Nov 02, 2021	87.59	89.23	84.33	84.90	57,370	-2.42(-2.77%)
Nov 01, 2021	85.38	89.65	84.26	87.32	93,441	+3.06(+3.63%)
Oct 29, 2021	84.79	86.15	83.70	84.26	62,382	-0.71(-0.84%)
Oct 28, 2021	86.14	87.85	84.97	84.97	57,955	-0.06(-0.07%)
Oct 27, 2021	86.00	88.59	84.58	85.03	52,090	-1.34(-1.55%)
Oct 26, 2021	89.67		86.23	86.37	62,872	-3.30(-3.68%)
Oct 25, 2021	89.48	91.95	88.10	89.67	43,692	+0.55(+0.62%)
Oct 22, 2021	91.57	92.68	88.00	89.12	49,311	-2.46(-2.69%)
Oct 21, 2021	90.69	91.88	89.56	91.58	39,413	+0.62(+0.68%)
Oct 20, 2021	88.74	92.50	88.29	90.96	41,072	+3.22(+3.67%)
Oct 19, 2021	90.72	90.72	87.57	87.74	51,438	-2.69(-2.97%)
Oct 18, 2021	85.18	90.60	84.53	90.43	43,680	+4.48(+5.21%)
Oct 15, 2021	89.32	90.79	85.37	85.95	74,246	-2.04(-2.32%)
Oct 14, 2021	86.45	88.00	85.62	87.99	55,092	+2.43(+2.84%)
Oct 13, 2021	82.50	85.91	81.94	85.56	49,333	+3.06(+3.71%)
Oct 12, 2021	82.00	83.00	81.38	82.50	61,321	+0.87(+1.07%)
Oct 11, 2021	82.09	84.40	80.95	81.63	50,544	-0.74(-0.90%)
Oct 08, 2021	84.02	84.70	81.53	82.37	77,522	-1.23(-1.47%)
Oct 07, 2021	84.20	87.29	82.70	83.60	111,477	+0.65(+0.78%)
Oct 06, 2021	93.50	94.01	80.63	82.95	290,563	-13.03(-13.58%)
Oct 05, 2021	96.00	97.00	94.91	95.98	51,246	+1.38(+1.46%)
Oct 04, 2021	94.91	95.30	93.23	94.60	40,297	-0.84(-0.88%)

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.