Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	89.18	89.66	86.87	86.99	24,273,590	-2.11(-2.37%)
Nov 29, 2021	89.32	90.24	89.03	89.10	9,964,125	+0.58(+0.66%)
Nov 26, 2021	89.05	90.19	88.27	88.52	4,714,066	-1.20(-1.34%)
Nov 24, 2021	88.42	89.83	88.34	89.71	11,378,624	+0.61(+0.69%)
Nov 23, 2021	90.27	90.39	88.45	89.10	9,289,297	-1.60(-1.77%)
Nov 22, 2021	89.86	91.72	89.55	90.70	6,767,828	+0.61(+0.68%)
Nov 19, 2021	90.89	92.95	90.06	90.09	9,323,185	-0.66(-0.73%)
Nov 18, 2021	91.22	90.93	90.71	90.75	5,979,832	-0.64(-0.70%)
Nov 17, 2021	91.80	92.16	90.90	91.39	6,526,023	-0.27(-0.29%)
Nov 16, 2021	90.25	92.39	90.14	91.66	7,525,869	+1.52(+1.69%)
Nov 15, 2021	89.94	90.36	89.08	90.14	5,945,589	+0.46(+0.51%)
Nov 12, 2021	90.39	90.57	89.57	89.68	6,712,776	-0.48(-0.53%)
Nov 11, 2021	90.22	90.85	89.92	90.16	3,776,572	+0.20(+0.22%)
Nov 10, 2021	90.21			89.95	6,078,735	-0.73(-0.80%)
Nov 09, 2021	91.18	91.66	90.17	90.68	6,365,265	-0.53(-0.58%)
Nov 08, 2021	91.32	91.32	90.41	91.21	5,273,589	+0.18(+0.20%)
Nov 05, 2021	92.23	92.56	90.21	91.03	6,425,690	-0.65(-0.71%)
Nov 04, 2021	92.25	92.62	91.38	91.68	6,110,054	-0.50(-0.54%)
Nov 03, 2021	92.51	92.87	89.13	92.18	6,002,008	+0.27(+0.29%)
Nov 02, 2021	89.86	91.95	89.64	91.91	6,514,562	+1.43(+1.58%)
Nov 01, 2021	92.03	91.17	90.03	90.48	7,643,321	-1.50(-1.63%)
Oct 29, 2021	91.83	92.96	91.52	91.98	7,905,210	-0.28(-0.30%)
Oct 28, 2021	92.66	93.66	91.97	92.25	5,399,762	+0.19(+0.21%)
Oct 27, 2021	92.81	93.28	92.03	92.06	6,197,301	-0.91(-0.98%)
Oct 26, 2021	94.24		92.94	92.97	7,397,223	-0.87(-0.93%)
Oct 25, 2021	94.37	94.86	93.52	93.85	5,302,139	-0.35(-0.37%)
Oct 22, 2021	92.31	94.21	92.25	94.19	7,113,458	+1.87(+2.02%)
Oct 21, 2021	92.58	92.83	91.76	92.32	6,492,756	-0.33(-0.35%)
Oct 20, 2021	93.25	93.92	92.27	92.65	6,856,664	-0.40(-0.43%)
Oct 19, 2021	92.99	93.26	92.34	93.05	5,857,734	+0.53(+0.57%)
Oct 18, 2021	91.55	92.66	91.17	92.52	7,655,388	+1.13(+1.24%)
Oct 15, 2021	91.16	92.07	90.82	91.39	7,743,000	+0.05(+0.05%)
Oct 14, 2021	92.80	93.33	90.47	91.34	8,252,349	-1.07(-1.16%)
Oct 13, 2021	92.13	92.98	91.99	92.42	9,866,934	+0.80(+0.87%)
Oct 12, 2021	91.87	92.53	91.32	91.62	10,392,182	+0.27(+0.29%)
Oct 11, 2021	90.39	92.80	90.31	91.35	13,517,080	+0.86(+0.95%)
Oct 08, 2021	88.56	91.09	88.30	90.49	13,771,240	+2.30(+2.61%)
Oct 07, 2021	87.62	88.73	87.26	88.19	9,550,372	+0.93(+1.06%)
Oct 06, 2021	86.38	87.42	85.65	87.26	10,747,686	-0.14(-0.16%)
Oct 05, 2021	85.36	87.86	85.19	87.41	10,225,874	+2.13(+2.50%)
Oct 04, 2021	85.49	86.40	84.99	85.28	11,361,322	-0.46(-0.53%)
Oct 01, 2021	83.84	86.24	83.69	85.73	13,943,291	+2.49(+3.00%)
Sep 30, 2021	87.18	87.49	83.23	83.24	16,381,294	-3.94(-4.52%)
Sep 29, 2021	87.08	87.97	86.94	87.18	12,567,665	+0.73(+0.84%)
Sep 28, 2021	86.59	88.15	86.03	86.45	15,744,592	-0.53(-0.60%)
Sep 27, 2021	85.77	87.23	85.17	86.98	12,071,567	+1.05(+1.22%)
Sep 24, 2021	85.29	86.04	84.97	85.93	7,973,698	+0.50(+0.58%)
Sep 23, 2021	84.97	86.04	84.70	85.43	10,174,341	+0.94(+1.11%)
Sep 22, 2021	83.70	85.03	83.35	84.49	10,367,325	+1.45(+1.75%)
Sep 21, 2021	82.87	83.75	82.28	83.04	11,644,244	+0.72(+0.87%)
Sep 20, 2021	81.23	83.51	81.14	82.32	14,546,561	-0.21(-0.25%)
Sep 17, 2021	82.36	83.66	82.11	82.53	60,782,788	-0.82(-0.99%)
Sep 16, 2021	83.76	84.04	82.34	83.36	12,990,313	-0.46(-0.55%)
Sep 15, 2021	82.69	84.42	82.32	83.81	15,649,263	+1.28(+1.55%)
Sep 14, 2021	82.34	83.07	80.95	82.53	23,774,740	-2.39(-2.81%)
Sep 13, 2021	86.10	86.47	84.29	84.92	19,716,542	-0.75(-0.88%)
Sep 10, 2021	85.65	86.51	85.51	85.68	11,052,164	+0.13(+0.16%)
Sep 09, 2021	85.60	86.78	85.42	85.54	11,550,270	+0.07(+0.08%)
Sep 08, 2021	84.21	85.60	84.04	85.48	9,264,715	+0.72(+0.85%)
Sep 07, 2021	86.02	86.62	84.59	84.76	11,562,101	-1.22(-1.42%)
Sep 03, 2021	85.35	86.44	85.31	85.98	8,852,256	+0.19(+0.22%)
Sep 02, 2021	86.15	86.46	85.42	85.79	8,078,061	-0.14(-0.17%)

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.