Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	107.31	107.41	104.75	105.57	3,194,989	-2.49(-2.30%)
Nov 29, 2021	108.47	109.17	106.46	108.06	2,090,418	+1.60(+1.50%)
Nov 26, 2021	108.58	108.79	105.74	106.46	2,114,041	-5.32(-4.76%)
Nov 24, 2021	110.44	111.85	109.63	111.78	1,598,554	+0.08(+0.07%)
Nov 23, 2021	107.02	112.06	106.74	111.70	2,815,540	+1.58(+1.43%)
Nov 22, 2021	110.13	110.71	106.25	110.13	3,183,059	+0.99(+0.90%)
Nov 19, 2021	111.36	113.07	107.34	109.14	6,887,477	-6.52(-5.64%)
Nov 18, 2021	113.45	115.99	115.15	115.66	5,086,677	+2.90(+2.57%)
Nov 17, 2021	115.91	119.38	112.16	112.76	4,108,683	+1.45(+1.30%)
Nov 16, 2021	112.16	112.51	110.59	111.31	2,161,218	-0.42(-0.37%)
Nov 15, 2021	113.17	114.16	111.32	111.72	1,789,440	-0.05(-0.04%)
Nov 12, 2021	112.28	112.74	110.98	111.77	1,344,954	+0.03(+0.03%)
Nov 11, 2021	112.98	113.82	111.57	111.74	2,376,182	-3.10(-2.70%)
Nov 10, 2021	115.53		114.74	114.84	1,243,829	-0.58(-0.50%)
Nov 09, 2021	114.85	116.16	114.63	115.42	1,475,426	+0.63(+0.55%)
Nov 08, 2021	116.08	116.23	113.66	114.79	1,461,322	-1.00(-0.86%)
Nov 05, 2021	114.56	116.71	114.56	115.79	1,546,500	+1.99(+1.75%)
Nov 04, 2021	113.70	114.50	113.13	113.79	1,134,140	+0.25(+0.22%)
Nov 03, 2021	110.77	113.66	110.77	113.54	1,401,956	+2.70(+2.44%)
Nov 02, 2021	111.23	112.25	109.44	110.84	1,722,171	+0.51(+0.46%)
Nov 01, 2021	109.40	111.42	110.45	110.33	1,532,287	+0.78(+0.72%)
Oct 29, 2021	109.32	109.83	108.69	109.55	1,991,566	+0.22(+0.20%)
Oct 28, 2021	107.87	110.04	107.25	109.32	3,410,705	+2.23(+2.09%)
Oct 27, 2021	110.19	110.40	106.99	107.09	1,817,633	-3.10(-2.81%)
Oct 26, 2021	109.72			110.19	2,125,449	+0.72(+0.65%)
Oct 25, 2021	107.42	109.59	107.25	109.47	1,745,323	+2.64(+2.47%)
Oct 22, 2021	107.40	107.43	106.29	106.83	742,410	-0.31(-0.29%)
Oct 21, 2021	106.01	107.23	106.01	107.14	828,524	+1.44(+1.36%)
Oct 20, 2021	105.31	107.17	105.17	105.69	1,301,740	+0.54(+0.51%)
Oct 19, 2021	106.38	106.38	104.60	105.15	1,192,436	-0.81(-0.77%)
Oct 18, 2021	104.58	106.19	103.60	105.97	1,398,223	+0.76(+0.73%)
Oct 15, 2021	105.63	106.19	104.76	105.20	1,429,285	+0.60(+0.57%)
Oct 14, 2021	102.31	105.33	102.22	104.60	1,389,095	+1.40(+1.36%)
Oct 13, 2021	103.72	104.14	102.69	103.20	1,364,089	+0.43(+0.41%)
Oct 12, 2021	102.66	103.70	102.36	102.77	1,201,344	+0.64(+0.63%)
Oct 11, 2021	104.20	104.91	102.09	102.13	1,484,968	-2.23(-2.13%)
Oct 08, 2021	104.85	105.41	103.78	104.36	1,601,231	-0.07(-0.07%)
Oct 07, 2021	103.89	105.98	103.58	104.43	1,823,125	+1.97(+1.92%)
Oct 06, 2021	104.19	104.46	101.53	102.46	3,343,670	-2.36(-2.25%)
Oct 05, 2021	106.36	106.94	104.64	104.82	2,933,154	-1.83(-1.71%)
Oct 04, 2021	107.41	108.81	106.30	106.65	1,629,781	-0.85(-0.79%)
Oct 01, 2021	106.03	108.56	105.46	107.50	2,722,194	+2.17(+2.06%)
Sep 30, 2021	109.74	110.46	104.97	105.34	3,315,792	-5.92(-5.32%)
Sep 29, 2021	111.65	112.75	110.78	111.26	1,017,428	+0.41(+0.37%)
Sep 28, 2021	111.97	112.48	109.72	110.85	1,426,186	-1.98(-1.76%)
Sep 27, 2021	112.01	114.80	112.01	112.84	1,275,819	+0.59(+0.53%)
Sep 24, 2021	111.08	112.46	110.92	112.25	1,136,059	+0.42(+0.37%)
Sep 23, 2021	110.54	113.68	110.54	111.83	1,283,869	+1.33(+1.20%)
Sep 22, 2021	111.40	112.05	110.39	110.50	1,070,906	+0.33(+0.30%)
Sep 21, 2021	110.36	111.69	109.76	110.17	1,613,994	+0.70(+0.64%)
Sep 20, 2021	109.68	110.77	108.02	109.48	1,400,342	-1.44(-1.30%)
Sep 17, 2021	110.51	112.04	110.14	110.92	2,888,496	+0.94(+0.85%)
Sep 16, 2021	109.58	110.52	109.30	109.98	2,098,927	+0.72(+0.66%)
Sep 15, 2021	108.31	109.39	107.84	109.27	1,606,732	+0.47(+0.44%)
Sep 14, 2021	110.79	110.84	108.49	108.79	1,726,274	-1.09(-1.00%)
Sep 13, 2021	110.21	110.87	109.34	109.89	1,374,447	+0.72(+0.66%)
Sep 10, 2021	111.05	111.32	109.09	109.17	1,348,328	-1.41(-1.28%)
Sep 09, 2021	110.68	112.35	110.47	110.58	1,385,010	+0.02(+0.02%)
Sep 08, 2021	111.04	111.18	109.50	110.56	2,055,895	-0.26(-0.24%)
Sep 07, 2021	111.13	111.41	110.05	110.82	2,201,818	-0.83(-0.75%)
Sep 03, 2021	112.17	112.80	111.48	111.66	1,285,135	-1.25(-1.11%)
Sep 02, 2021	113.28	113.64	112.66	112.91	1,379,345	-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.