Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	110.09	110.68	107.49	107.61	297,251	-4.13(-3.69%)
Nov 29, 2021	109.72	111.97	109.16	111.74	195,520	+4.13(+3.84%)
Nov 26, 2021	113.79	115.03	106.96	107.61	227,129	-8.69(-7.47%)
Nov 24, 2021	115.73	116.71	114.75	116.31	97,725	-0.06(-0.06%)
Nov 23, 2021	112.12	116.53	111.97	116.37	289,004	+4.28(+3.82%)
Nov 22, 2021	111.19	112.71	110.03	112.10	254,466	+2.84(+2.60%)
Nov 19, 2021	109.33	110.48	108.90	109.25	73,929	-0.36(-0.33%)
Nov 18, 2021	110.56	109.78	108.75	109.61	136,691	-1.12(-1.02%)
Nov 17, 2021	110.93	111.11	110.05	110.74	138,347	-0.31(-0.28%)
Nov 16, 2021	110.27	111.38	110.24	111.05	153,125	+0.16(+0.14%)
Nov 15, 2021	112.44	112.44	110.17	110.89	97,405	-0.73(-0.66%)
Nov 12, 2021	112.26	112.59	111.37	111.62	107,336	-0.02(-0.02%)
Nov 11, 2021	111.83	112.97	111.39	111.64	157,254	-0.02(-0.02%)
Nov 10, 2021	112.96			111.66	127,896	-1.19(-1.05%)
Nov 09, 2021	112.99	113.79	111.85	112.85	211,022	-0.46(-0.40%)
Nov 08, 2021	113.85	113.88	112.31	113.31	166,780	+0.06(+0.05%)
Nov 05, 2021	114.22	114.65	112.50	113.25	198,509	+0.17(+0.15%)
Nov 04, 2021	113.83	115.89	112.46	113.08	191,984	+0.19(+0.17%)
Nov 03, 2021	114.05	114.32	111.65	112.89	312,613	-1.71(-1.49%)
Nov 02, 2021	120.16	120.16	114.09	114.60	254,890	-5.53(-4.61%)
Nov 01, 2021	116.66	120.24	116.22	120.13	321,934	+3.91(+3.36%)
Oct 29, 2021	116.53	117.66	114.62	116.22	252,567	-0.35(-0.30%)
Oct 28, 2021	115.35	116.82	114.41	116.58	120,347	+2.18(+1.90%)
Oct 27, 2021	115.21	115.75	113.62	114.40	212,916	-0.86(-0.75%)
Oct 26, 2021	116.93			115.27	199,587	-1.20(-1.03%)
Oct 25, 2021	114.41	116.49	114.06	116.47	237,425	+2.15(+1.88%)
Oct 22, 2021	112.48	114.58	112.48	114.32	181,268	+1.97(+1.75%)
Oct 21, 2021	110.49	113.05	109.70	112.35	202,760	+1.59(+1.44%)
Oct 20, 2021	109.56	110.81	108.65	110.76	183,722	+1.44(+1.32%)
Oct 19, 2021	109.43	109.43	108.00	109.32	96,691	+0.27(+0.25%)
Oct 18, 2021	108.81	109.70	107.44	109.05	142,701	-0.61(-0.56%)
Oct 15, 2021	110.90	111.55	109.59	109.66	172,412	+0.36(+0.33%)
Oct 14, 2021	111.31	111.31	108.18	109.30	207,799	-0.69(-0.63%)
Oct 13, 2021	109.43	110.48	107.61	109.99	142,616	+0.30(+0.27%)
Oct 12, 2021	109.99	110.92	109.16	109.69	101,555	+0.53(+0.49%)
Oct 11, 2021	110.69	111.43	109.16	109.16	150,419	-1.87(-1.68%)
Oct 08, 2021	112.35	113.44	110.21	111.03	273,279	-1.02(-0.91%)
Oct 07, 2021	110.03	112.20	110.03	112.05	368,518	+2.75(+2.52%)
Oct 06, 2021	108.01	109.35	106.67	109.30	183,771	-0.15(-0.14%)
Oct 05, 2021	107.16	110.03	106.14	109.45	244,190	+1.91(+1.77%)
Oct 04, 2021	107.12	107.87	105.79	107.54	167,765	+0.20(+0.18%)
Oct 01, 2021	103.56	108.12	102.79	107.34	232,329	+4.38(+4.25%)
Sep 30, 2021	104.90	105.75	102.93	102.97	158,403	-0.83(-0.80%)
Sep 29, 2021	102.42	104.35	101.60	103.79	128,042	+1.75(+1.71%)
Sep 28, 2021	105.61	105.61	101.66	102.05	162,189	-3.58(-3.39%)
Sep 27, 2021	102.74	106.42	102.74	105.62	374,514	+2.22(+2.15%)
Sep 24, 2021	100.90	103.66	100.37	103.40	235,975	+2.41(+2.39%)
Sep 23, 2021	100.42	101.76	99.73	100.99	67,283	+1.27(+1.28%)
Sep 22, 2021	99.03	100.40	98.47	99.72	108,619	+1.42(+1.45%)
Sep 21, 2021	100.01	100.01	97.54	98.30	92,576	-0.33(-0.33%)
Sep 20, 2021	96.62	98.77	96.62	98.62	125,798	+0.09(+0.09%)
Sep 17, 2021	99.21	99.65	97.43	98.53	560,102	-0.33(-0.33%)
Sep 16, 2021	99.51	99.51	97.79	98.86	95,903	-0.70(-0.70%)
Sep 15, 2021	97.85	100.06	97.50	99.55	152,709	+1.24(+1.26%)
Sep 14, 2021	99.58	99.58	97.49	98.32	175,113	-1.17(-1.18%)
Sep 13, 2021	98.67	99.49	97.64	99.49	176,830	+1.73(+1.77%)
Sep 10, 2021	100.81	100.81	97.48	97.76	469,007	-2.29(-2.29%)
Sep 09, 2021	103.21	103.31	99.84	100.05	270,328	-3.52(-3.40%)
Sep 08, 2021	103.70	104.43	102.86	103.57	136,887	-0.37(-0.36%)
Sep 07, 2021	105.03	105.42	103.02	103.94	215,408	-1.81(-1.72%)
Sep 03, 2021	104.49	105.88	104.28	105.75	139,532	+0.13(+0.12%)
Sep 02, 2021	102.96	105.88	102.60	105.63	338,933	+3.22(+3.15%)

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.