Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	112.40	114.24	110.36	110.90	401,336	-1.70(-1.51%)
Nov 29, 2021	114.38	115.25	111.75	112.60	311,432	-0.76(-0.67%)
Nov 26, 2021	112.86	114.77	111.55	113.36	220,743	-2.11(-1.83%)
Nov 24, 2021	115.95	117.19	115.25	115.47	150,486	-1.12(-0.96%)
Nov 23, 2021	115.75	117.53	113.85	116.59	306,769	+0.60(+0.52%)
Nov 22, 2021	117.21	119.94	115.82	115.99	401,647	-0.66(-0.56%)
Nov 19, 2021	116.45	121.14	116.38	116.65	561,572	-0.10(-0.08%)
Nov 18, 2021	117.39	117.13	116.08	116.75	249,101	-0.27(-0.23%)
Nov 17, 2021	115.87	117.46	114.77	117.01	241,656	+1.02(+0.88%)
Nov 16, 2021	112.31	116.50	111.63	115.99	358,058	+3.63(+3.23%)
Nov 15, 2021	114.10	114.10	112.28	112.36	248,390	-0.84(-0.75%)
Nov 12, 2021	112.72	114.47	111.95	113.21	351,829	+1.23(+1.10%)
Nov 11, 2021	111.96	113.54	111.11	111.98	162,985	+0.83(+0.74%)
Nov 10, 2021	113.50		110.47	111.16	208,605	-3.03(-2.65%)
Nov 09, 2021	110.36	114.76	110.36	114.18	289,907	+4.54(+4.14%)
Nov 08, 2021	110.61	111.25	109.05	109.64	179,539	-1.15(-1.04%)
Nov 05, 2021	108.64	111.51	108.64	110.79	254,629	+3.29(+3.06%)
Nov 04, 2021	108.55	110.70	107.00	107.50	258,110	-0.48(-0.45%)
Nov 03, 2021	105.57	108.71	105.55	107.98	274,116	+2.78(+2.64%)
Nov 02, 2021	106.02	106.02	102.78	105.20	362,819	-1.08(-1.02%)
Nov 01, 2021	106.12	106.82	104.16	106.28	307,002	-0.54(-0.51%)
Oct 29, 2021	109.05	111.31	106.17	106.82	359,192	-1.41(-1.30%)
Oct 28, 2021	104.95	111.45	104.95	108.23	570,202	+3.72(+3.55%)
Oct 27, 2021	104.71	109.52	104.51	104.51	532,003	+0.53(+0.51%)
Oct 26, 2021	105.13			103.98	341,176	-0.99(-0.94%)
Oct 25, 2021	102.56	105.22	101.71	104.97	298,100	+2.67(+2.61%)
Oct 22, 2021	102.50	104.90	102.19	102.30	271,578	+0.33(+0.32%)
Oct 21, 2021	102.42	103.61	101.00	101.98	288,109	-0.92(-0.90%)
Oct 20, 2021	101.60	103.51	100.95	102.90	148,624	+1.87(+1.85%)
Oct 19, 2021	102.67	102.67	99.88	101.03	172,656	-1.17(-1.14%)
Oct 18, 2021	98.73	102.28	98.61	102.20	224,121	+2.44(+2.44%)
Oct 15, 2021	104.14	104.16	99.76	99.77	298,211	-2.85(-2.78%)
Oct 14, 2021	102.51	103.35	101.22	102.62	304,670	+2.80(+2.81%)
Oct 13, 2021	97.93	99.87	97.43	99.82	348,360	+2.29(+2.35%)
Oct 12, 2021	96.90	98.68	96.81	97.53	317,867	+0.66(+0.68%)
Oct 11, 2021	96.26	97.79	96.12	96.87	143,584	+0.30(+0.32%)
Oct 08, 2021	97.42	97.97	96.01	96.56	224,859	-0.69(-0.71%)
Oct 07, 2021	96.62	98.71	96.25	97.25	259,236	+1.07(+1.11%)
Oct 06, 2021	94.95	97.06	94.33	96.18	244,225	+0.10(+0.10%)
Oct 05, 2021	95.89	96.60	95.05	96.08	240,086	+0.81(+0.85%)
Oct 04, 2021	95.19	96.67	94.80	95.28	289,720	-0.36(-0.38%)
Oct 01, 2021	96.08	96.66	94.56	95.64	319,681	+0.32(+0.34%)
Sep 30, 2021	98.56	98.59	95.31	95.32	255,552	-2.65(-2.71%)
Sep 29, 2021	98.08	99.05	97.63	97.97	216,115	+0.74(+0.76%)
Sep 28, 2021	99.61	100.17	97.20	97.23	317,069	-2.96(-2.95%)
Sep 27, 2021	98.05	100.90	97.97	100.19	290,329	+1.20(+1.21%)
Sep 24, 2021	98.12	99.71	96.64	98.99	211,233	+0.33(+0.34%)
Sep 23, 2021	99.32	100.47	98.66	98.66	232,909	-0.22(-0.22%)
Sep 22, 2021	99.39	100.95	98.68	98.87	309,697	+0.34(+0.35%)
Sep 21, 2021	100.21	100.58	97.40	98.53	329,894	-1.43(-1.44%)
Sep 20, 2021	101.21	102.43	98.56	99.96	300,700	-3.80(-3.67%)
Sep 17, 2021	103.52	104.32	102.44	103.77	860,414	+0.25(+0.24%)
Sep 16, 2021	101.44	104.66	101.44	103.52	236,998	+1.86(+1.83%)
Sep 15, 2021	100.61	101.95	99.60	101.66	235,023	+0.85(+0.85%)
Sep 14, 2021	103.74	104.15	100.02	100.81	252,088	-1.88(-1.83%)
Sep 13, 2021	104.25	104.32	100.75	102.69	324,242	-0.31(-0.30%)
Sep 10, 2021	104.03	105.02	102.69	103.00	407,628	-0.15(-0.14%)
Sep 09, 2021	103.81	104.61	102.71	103.15	301,578	-0.67(-0.64%)
Sep 08, 2021	104.04	104.56	102.69	103.81	315,861	-2.40(-2.26%)
Sep 07, 2021	106.91	107.58	105.27	106.21	248,629	-0.55(-0.52%)
Sep 03, 2021	108.97	108.97	106.53	106.76	228,935	-2.76(-2.52%)
Sep 02, 2021	112.32	113.00	109.16	109.52	317,430	-2.43(-2.17%)

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.