Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	84.09	84.72	84.08	84.55	6,344,345	+1.27(+1.52%)
Nov 29, 2021	82.77	83.47	82.69	83.29	2,696,513	-0.62(-0.74%)
Nov 26, 2021	83.07	84.04	82.98	83.91	3,161,103	+1.91(+2.33%)
Nov 24, 2021	81.00	81.99	80.94	81.99	2,004,558	+1.16(+1.43%)
Nov 23, 2021	81.54	81.63	80.80	80.84	2,379,573	-1.09(-1.33%)
Nov 22, 2021	82.34	82.47	81.67	81.93	2,045,761	-0.92(-1.12%)
Nov 19, 2021	82.51	83.00	82.47	82.85	1,931,747	+0.80(+0.98%)
Nov 18, 2021	81.64	82.07	81.60	82.05	2,172,085	+0.30(+0.36%)
Nov 17, 2021	80.86	81.77	80.84	81.75	2,443,261	+0.61(+0.75%)
Nov 16, 2021	81.48	81.83	81.03	81.14	1,928,305	-0.22(-0.27%)
Nov 15, 2021	82.15	82.18	81.22	81.36	2,268,058	-0.99(-1.20%)
Nov 12, 2021	82.68	82.95	82.05	82.35	1,812,096	-0.30(-0.36%)
Nov 11, 2021	82.91	83.00	82.59	82.65	504,798	-0.13(-0.16%)
Nov 10, 2021	84.18			82.78	2,636,438	-1.46(-1.73%)
Nov 09, 2021	84.14	84.64	84.06	84.24	1,897,467	+0.98(+1.18%)
Nov 08, 2021	83.25	83.38	83.03	83.26	1,283,338	-0.16(-0.19%)
Nov 05, 2021	83.02	83.60	82.83	83.42	1,534,624	+1.13(+1.37%)
Nov 04, 2021	81.63	82.44	81.63	82.29	1,603,769	+0.82(+1.01%)
Nov 03, 2021	82.67	82.71	81.46	81.46	2,947,747	-0.77(-0.93%)
Nov 02, 2021	81.92	82.51	81.92	82.23	1,873,784	+0.39(+0.47%)
Nov 01, 2021	81.51	82.03	81.53	81.84	2,879,657	-0.55(-0.67%)
Oct 29, 2021	81.77	82.57	81.70	82.39	5,471,594	+0.20(+0.25%)
Oct 28, 2021	82.50	82.79	82.03	82.19	3,044,909	-0.33(-0.40%)
Oct 27, 2021	81.88	82.81	81.63	82.52	4,097,864	+1.35(+1.66%)
Oct 26, 2021	80.92	81.18		81.17	1,782,176	+0.59(+0.73%)
Oct 25, 2021	80.43			80.58	1,702,745	-0.09(-0.11%)
Oct 22, 2021	80.33	80.82		80.68	2,686,234	+0.82(+1.03%)
Oct 21, 2021	80.08	80.17	79.71	79.85	2,354,286	-0.10(-0.13%)
Oct 20, 2021	80.20	80.47	79.85	79.96	3,143,318	-0.51(-0.63%)
Oct 19, 2021	80.96	81.01	80.44	80.46	1,936,243	-1.03(-1.26%)
Oct 18, 2021	81.16	81.66	80.89	81.49	2,302,450	+0.27(+0.33%)
Oct 15, 2021	81.24	81.26	80.93	81.22	2,051,381	-0.45(-0.55%)
Oct 14, 2021	81.41	81.73	81.20	81.67	1,935,479	+0.27(+0.33%)
Oct 13, 2021	81.04	81.51	81.00	81.41	3,826,842	+0.73(+0.90%)
Oct 12, 2021	79.98	80.73	79.91	80.68	3,071,097	+1.27(+1.60%)
Oct 11, 2021	79.47	79.60	79.37	79.40	508,544	-0.24(-0.30%)
Oct 08, 2021	79.80	79.84	79.41	79.64	2,336,734	-0.48(-0.60%)
Oct 07, 2021	80.30	80.37	79.98	80.12	1,708,918	-0.83(-1.03%)
Oct 06, 2021	80.85	81.12	80.74	80.95	2,667,807	+0.40(+0.49%)
Oct 05, 2021	81.07	81.10	80.45	80.56	2,495,250	-0.70(-0.86%)
Oct 04, 2021	81.08	81.52	80.80	81.26	3,160,715	-0.17(-0.20%)
Oct 01, 2021	81.17	81.48	80.86	81.42	5,184,914	+0.61(+0.76%)
Sep 30, 2021	80.71	80.91	80.46	80.81	3,135,361	-0.06(-0.07%)
Sep 29, 2021	81.05	81.39	80.46	80.86	3,127,735	+0.18(+0.22%)
Sep 28, 2021	80.80	81.20	80.43	80.69	3,143,118	-1.19(-1.45%)
Sep 27, 2021	81.72	82.13	81.62	81.88	2,949,185	-0.31(-0.38%)
Sep 24, 2021	82.62	82.64	82.09	82.19	2,071,075	-0.74(-0.89%)
Sep 23, 2021	83.99	84.02	82.92	82.93	2,810,131	-1.78(-2.10%)
Sep 22, 2021	84.24	84.73	84.06	84.71	3,469,899	+0.43(+0.51%)
Sep 21, 2021	84.20	84.30	83.92	84.28	2,004,086	-0.09(-0.11%)
Sep 20, 2021	84.12	84.53	83.92	84.37	1,717,394	+0.99(+1.18%)
Sep 17, 2021	83.36	83.45	83.11	83.38	1,280,506	-0.40(-0.47%)
Sep 16, 2021	83.64	84.05	83.55	83.78	1,769,773	-0.33(-0.39%)
Sep 15, 2021	84.49	84.50	83.80	84.11	1,581,855	-0.31(-0.37%)
Sep 14, 2021	83.70	84.66	83.64	84.42	2,471,687	+0.89(+1.06%)
Sep 13, 2021	83.34	83.58	83.31	83.54	1,423,795	+0.49(+0.59%)
Sep 10, 2021	83.28	83.43	82.89	83.05	2,578,436	-0.64(-0.76%)
Sep 09, 2021	82.92	83.80	82.74	83.69	1,985,539	+0.94(+1.14%)
Sep 08, 2021	82.64	82.92	82.50	82.75	2,043,817	+0.45(+0.55%)
Sep 07, 2021	82.44	82.55	82.11	82.29	1,921,986	-0.65(-0.79%)
Sep 03, 2021	82.91	83.08	82.78	82.95	1,994,036	-0.65(-0.78%)
Sep 02, 2021	83.48	83.62	83.22	83.60	1,184,055	+0.34(+0.41%)

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.