Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	118.16	121.08	117.67	119.94	351,578	+1.94(+1.64%)
Dec 30, 2021	118.53	119.31	117.41	118.00	144,543	-0.53(-0.45%)
Dec 29, 2021	116.44	119.09	116.22	118.53	277,203	+1.91(+1.64%)
Dec 28, 2021	115.79	117.67	115.64	116.63	139,060	+0.56(+0.48%)
Dec 27, 2021	115.66	116.14	114.42	116.07	155,356	+1.12(+0.97%)
Dec 23, 2021	116.74	116.83	114.58	114.95	251,566	-0.71(-0.61%)
Dec 22, 2021	112.00	115.84	111.84	115.66	365,708	+3.89(+3.48%)
Dec 21, 2021	109.56	111.82	108.57	111.76	252,081	+3.48(+3.21%)
Dec 20, 2021	108.79	109.00	106.12	108.29	530,538	-2.20(-1.99%)
Dec 17, 2021	111.69	112.76	109.89	110.49	1,115,419	-3.56(-3.12%)
Dec 16, 2021	116.67	116.67	113.39	114.04	312,235	-3.09(-2.63%)
Dec 15, 2021	113.31	117.47	112.32	117.13	374,210	+4.07(+3.60%)
Dec 14, 2021	116.92	116.92	112.84	113.06	411,309	-4.87(-4.13%)
Dec 13, 2021	121.92	122.84	117.18	117.94	352,515	-1.39(-1.16%)
Dec 10, 2021	117.48	119.41	116.38	119.32	312,120	+2.52(+2.15%)
Dec 09, 2021	117.44	119.09	115.48	116.81	374,491	-0.70(-0.59%)
Dec 08, 2021	119.51	120.51	116.72	117.50	369,048	-1.05(-0.89%)
Dec 07, 2021	119.21	119.88	117.79	118.55	273,992	+0.11(+0.09%)
Dec 06, 2021	118.26	119.90	116.95	118.45	419,771	+2.55(+2.20%)
Dec 03, 2021	117.15	117.23	114.12	115.89	379,750	-0.10(-0.09%)
Dec 02, 2021	110.71	116.62	110.39	115.99	303,316	+5.56(+5.04%)
Dec 01, 2021	112.52	114.41	110.34	110.43	251,546	-0.47(-0.43%)
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%)

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.