Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	112.63	113.57	112.63	112.70	160,423	+0.19(+0.17%)
Dec 30, 2021	112.26	113.10	112.26	112.51	164,965	+0.30(+0.26%)
Dec 29, 2021	111.70	112.46	110.90	112.22	116,035	+0.91(+0.82%)
Dec 28, 2021	111.03	111.44	110.71	111.30	224,429	+0.36(+0.32%)
Dec 27, 2021	109.30	110.98	109.03	110.94	327,518	+1.74(+1.60%)
Dec 23, 2021	109.82	109.96	108.63	109.20	243,027	-0.19(-0.17%)
Dec 22, 2021	108.66	109.48	108.54	109.38	103,509	+0.96(+0.89%)
Dec 21, 2021	107.73	108.94	107.73	108.42	95,839	+1.59(+1.48%)
Dec 20, 2021	106.96	107.12	105.57	106.84	346,920	-0.99(-0.92%)
Dec 17, 2021	107.73	108.88	107.51	107.83	539,687	-0.18(-0.17%)
Dec 16, 2021	108.67	109.04	107.36	108.01	63,528	-0.38(-0.35%)
Dec 15, 2021	107.11	108.55	106.78	108.40	92,460	+1.66(+1.56%)
Dec 14, 2021	107.89	108.04	106.29	106.73	88,082	-1.42(-1.32%)
Dec 13, 2021	107.08	108.63	106.72	108.16	102,201	+0.93(+0.87%)
Dec 10, 2021	107.84	107.84	106.76	107.23	96,622	+0.12(+0.11%)
Dec 09, 2021	108.28	108.28	107.05	107.11	117,668	-1.53(-1.40%)
Dec 08, 2021	107.94	108.95	107.42	108.64	84,167	+1.02(+0.95%)
Dec 07, 2021	107.30	107.98	106.95	107.61	273,045	+1.16(+1.09%)
Dec 06, 2021	105.29	107.31	105.29	106.45	443,482	+2.09(+2.00%)
Dec 03, 2021	105.00	105.22	103.55	104.36	113,332	-0.50(-0.48%)
Dec 02, 2021	102.30	105.49	102.30	104.86	132,773	+3.19(+3.14%)
Dec 01, 2021	104.64	105.89	101.64	101.67	215,632	-1.82(-1.76%)
Nov 30, 2021	105.11	105.11	103.42	103.49	332,128	-2.16(-2.05%)
Nov 29, 2021	105.71	106.44	104.92	105.66	52,422	+0.87(+0.83%)
Nov 26, 2021	106.42	106.48	104.07	104.79	151,634	-3.56(-3.29%)
Nov 24, 2021	107.15	108.57	107.00	108.35	188,326	+1.16(+1.08%)
Nov 23, 2021	106.42	107.65	106.38	107.19	124,615	+0.77(+0.72%)
Nov 22, 2021	107.15	107.33	106.10	106.42	97,668	-0.34(-0.32%)
Nov 19, 2021	107.55	107.55	106.19	106.76	85,761	-0.86(-0.80%)
Nov 18, 2021	107.53	107.67	107.22	107.62	113,646	+0.24(+0.22%)
Nov 17, 2021	106.58	107.46	104.79	107.38	89,616	+0.58(+0.55%)
Nov 16, 2021	107.58	107.58	106.23	106.80	104,039	-0.69(-0.65%)
Nov 15, 2021	106.94	107.52	106.35	107.49	83,244	+0.94(+0.88%)
Nov 12, 2021	106.92	106.92	106.07	106.55	85,287	-0.01(-0.01%)
Nov 11, 2021	106.36	106.57	105.66	106.56	351,561	+0.30(+0.28%)
Nov 10, 2021	105.91			106.26	135,834	+0.00(+0.00%)
Nov 09, 2021	106.32	106.43	105.92	106.26	93,992	+0.14(+0.13%)
Nov 08, 2021	106.76	106.76	105.65	106.12	52,916	-0.33(-0.31%)
Nov 05, 2021	106.34	107.54	106.24	106.45	80,801	+1.03(+0.98%)
Nov 04, 2021	106.58	106.87	105.01	105.42	64,778	-1.05(-0.99%)
Nov 03, 2021	105.86	106.70	105.86	106.47	87,814	+0.81(+0.77%)
Nov 02, 2021	105.18	106.03	104.94	105.66	97,216	+0.86(+0.82%)
Nov 01, 2021	104.34	104.94	102.85	104.80	229,895	+0.65(+0.62%)
Oct 29, 2021	104.93	105.19	103.74	104.15	763,809	-1.06(-1.01%)
Oct 28, 2021	103.93	105.23	103.93	105.21	303,112	+1.56(+1.51%)
Oct 27, 2021	104.64	104.64	103.65	103.65	449,889	-0.77(-0.74%)
Oct 26, 2021	104.42	104.85		104.42	105,005	+0.14(+0.13%)
Oct 25, 2021	103.86	104.55	103.39	104.28	54,308	+0.39(+0.38%)
Oct 22, 2021	103.98	104.48	103.77	103.89	48,235	+0.19(+0.19%)
Oct 21, 2021	103.90	104.10	103.27	103.69	92,722	-0.21(-0.20%)
Oct 20, 2021	102.18	103.90	102.18	103.90	108,500	+1.64(+1.60%)
Oct 19, 2021	103.00	103.00	102.15	102.27	57,426	-0.42(-0.41%)
Oct 18, 2021	101.70	103.00	101.70	102.69	88,690	+0.64(+0.63%)
Oct 15, 2021	102.81	103.03	101.76	102.05	150,700	-0.12(-0.12%)
Oct 14, 2021	101.42	102.23	101.28	102.17	166,925	+1.30(+1.29%)
Oct 13, 2021	99.83	100.92	99.43	100.87	95,335	+0.98(+0.98%)
Oct 12, 2021	98.56	100.25	98.46	99.89	87,523	+1.43(+1.45%)
Oct 11, 2021	98.19	98.59	97.65	98.47	51,357	+0.30(+0.31%)
Oct 08, 2021	98.86	99.02	98.03	98.17	131,022	-0.67(-0.67%)
Oct 07, 2021	99.12	99.80	98.66	98.83	75,615	+0.40(+0.41%)
Oct 06, 2021	96.89	98.53	95.81	98.43	90,458	+1.05(+1.08%)
Oct 05, 2021	98.22	98.22	97.03	97.38	113,555	-0.69(-0.70%)
Oct 04, 2021	97.76	98.28	97.48	98.07	101,262	+0.27(+0.28%)

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.