Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	107.32	107.41	104.75	105.57	3,194,838	-2.49(-2.30%)
Nov 29, 2021	108.48	109.17	106.46	108.06	2,090,319	+1.60(+1.50%)
Nov 26, 2021	108.58	108.79	105.75	106.46	2,113,941	-5.32(-4.76%)
Nov 24, 2021	110.44	111.85	109.64	111.79	1,598,478	+0.08(+0.07%)
Nov 23, 2021	107.03	112.07	106.75	111.71	2,815,406	+1.58(+1.43%)
Nov 22, 2021	110.13	110.72	106.25	110.13	3,182,908	+0.99(+0.90%)
Nov 19, 2021	111.37	113.07	107.34	109.14	6,887,150	-6.52(-5.64%)
Nov 18, 2021	113.45	116.00	115.16	115.67	5,086,436	+2.90(+2.57%)
Nov 17, 2021	115.92	119.38	112.17	112.76	4,108,488	+1.45(+1.30%)
Nov 16, 2021	112.16	112.51	110.60	111.31	2,161,115	-0.42(-0.37%)
Nov 15, 2021	113.18	114.17	111.32	111.73	1,789,355	-0.05(-0.04%)
Nov 12, 2021	112.29	112.75	110.98	111.78	1,344,890	+0.03(+0.03%)
Nov 11, 2021	112.99	113.83	111.57	111.75	2,376,069	-3.10(-2.70%)
Nov 10, 2021	115.53		114.75	114.84	1,243,770	-0.58(-0.50%)
Nov 09, 2021	114.86	116.16	114.63	115.42	1,475,356	+0.63(+0.55%)
Nov 08, 2021	116.08	116.24	113.66	114.80	1,461,253	-1.00(-0.86%)
Nov 05, 2021	114.56	116.71	114.56	115.79	1,546,426	+1.99(+1.75%)
Nov 04, 2021	113.70	114.51	113.13	113.80	1,134,086	+0.25(+0.22%)
Nov 03, 2021	110.77	113.66	110.77	113.55	1,401,890	+2.70(+2.44%)
Nov 02, 2021	111.24	112.25	109.44	110.85	1,722,090	+0.51(+0.46%)
Nov 01, 2021	109.41	111.43	110.45	110.33	1,532,214	+0.78(+0.72%)
Oct 29, 2021	109.33	109.83	108.70	109.55	1,991,472	+0.22(+0.20%)
Oct 28, 2021	107.88	110.05	107.26	109.33	3,410,543	+2.24(+2.09%)
Oct 27, 2021	110.19	110.40	107.00	107.09	1,817,547	-3.10(-2.81%)
Oct 26, 2021	109.72			110.19	2,125,348	+0.72(+0.65%)
Oct 25, 2021	107.42	109.59	107.26	109.47	1,745,240	+2.64(+2.47%)
Oct 22, 2021	107.40	107.43	106.30	106.83	742,375	-0.31(-0.29%)
Oct 21, 2021	106.02	107.24	106.02	107.14	828,485	+1.44(+1.36%)
Oct 20, 2021	105.31	107.17	105.18	105.70	1,301,678	+0.54(+0.51%)
Oct 19, 2021	106.39	106.39	104.60	105.16	1,192,379	-0.81(-0.77%)
Oct 18, 2021	104.59	106.19	103.61	105.97	1,398,156	+0.76(+0.73%)
Oct 15, 2021	105.63	106.19	104.76	105.21	1,429,217	+0.60(+0.57%)
Oct 14, 2021	102.31	105.33	102.22	104.61	1,389,029	+1.40(+1.36%)
Oct 13, 2021	103.72	104.15	102.70	103.20	1,364,024	+0.43(+0.41%)
Oct 12, 2021	102.66	103.71	102.37	102.78	1,201,287	+0.64(+0.63%)
Oct 11, 2021	104.21	104.92	102.09	102.14	1,484,897	-2.23(-2.13%)
Oct 08, 2021	104.86	105.42	103.78	104.36	1,601,155	-0.07(-0.07%)
Oct 07, 2021	103.90	105.99	103.59	104.43	1,823,039	+1.97(+1.92%)
Oct 06, 2021	104.20	104.46	101.53	102.47	3,343,511	-2.36(-2.25%)
Oct 05, 2021	106.37	106.95	104.64	104.83	2,933,014	-1.83(-1.72%)
Oct 04, 2021	107.41	108.81	106.31	106.66	1,629,704	-0.85(-0.79%)
Oct 01, 2021	106.04	108.56	105.47	107.51	2,722,065	+2.17(+2.06%)
Sep 30, 2021	109.75	110.46	104.97	105.34	3,315,634	-5.92(-5.32%)
Sep 29, 2021	111.65	112.76	110.79	111.26	1,017,379	+0.41(+0.37%)
Sep 28, 2021	111.98	112.48	109.72	110.86	1,426,119	-1.98(-1.76%)
Sep 27, 2021	112.02	114.81	112.02	112.84	1,275,759	+0.59(+0.53%)
Sep 24, 2021	111.08	112.46	110.92	112.25	1,136,005	+0.42(+0.37%)
Sep 23, 2021	110.55	113.68	110.55	111.83	1,283,808	+1.33(+1.20%)
Sep 22, 2021	111.41	112.05	110.39	110.51	1,070,855	+0.33(+0.30%)
Sep 21, 2021	110.36	111.70	109.76	110.18	1,613,917	+0.70(+0.64%)
Sep 20, 2021	109.69	110.77	108.02	109.48	1,400,275	-1.44(-1.30%)
Sep 17, 2021	110.52	112.05	110.14	110.92	2,888,359	+0.94(+0.85%)
Sep 16, 2021	109.58	110.53	109.31	109.99	2,098,827	+0.72(+0.66%)
Sep 15, 2021	108.31	109.40	107.84	109.27	1,606,656	+0.47(+0.44%)
Sep 14, 2021	110.80	110.85	108.50	108.80	1,726,192	-1.09(-1.00%)
Sep 13, 2021	110.22	110.88	109.35	109.89	1,374,382	+0.72(+0.66%)
Sep 10, 2021	111.05	111.32	109.10	109.17	1,348,264	-1.41(-1.28%)
Sep 09, 2021	110.68	112.36	110.47	110.59	1,384,944	+0.02(+0.02%)
Sep 08, 2021	111.04	111.19	109.51	110.57	2,055,797	-0.26(-0.24%)
Sep 07, 2021	111.14	111.42	110.06	110.83	2,201,714	-0.83(-0.75%)
Sep 03, 2021	112.17	112.80	111.49	111.66	1,285,074	-1.25(-1.11%)
Sep 02, 2021	113.29	113.65	112.66	112.91	1,379,280	-0.55(-0.48%)

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.