Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	104.66	105.49	104.32	105.06	365,547	+0.14(+0.13%)
Dec 30, 2021	105.71	106.21	104.85	104.92	372,508	-0.79(-0.75%)
Dec 29, 2021	104.98	105.95	104.98	105.71	284,865	+0.60(+0.57%)
Dec 28, 2021	104.98	105.76	104.74	105.11	242,851	+0.08(+0.08%)
Dec 27, 2021	103.04	105.15	102.97	105.02	249,877	+2.14(+2.08%)
Dec 23, 2021	102.01	103.25	102.01	102.88	336,885	+0.96(+0.94%)
Dec 22, 2021	101.38	101.96	100.86	101.92	427,924	+0.44(+0.44%)
Dec 21, 2021	100.65	101.92	99.92	101.48	673,069	+1.59(+1.59%)
Dec 20, 2021	99.25	100.08	97.93	99.89	867,376	-0.45(-0.45%)
Dec 17, 2021	100.61	101.17	99.32	100.34	1,482,585	-1.06(-1.05%)
Dec 16, 2021	102.76	103.83	100.87	101.40	692,350	-0.86(-0.84%)
Dec 15, 2021	100.75	102.36	100.22	102.26	969,420	+1.94(+1.93%)
Dec 14, 2021	101.15	102.36	99.55	100.32	1,039,485	-1.00(-0.99%)
Dec 13, 2021	103.20	103.48	100.73	101.32	848,501	-1.88(-1.83%)
Dec 10, 2021	102.40	103.48	101.33	103.20	1,229,203	+1.43(+1.41%)
Dec 09, 2021	103.19	103.89	101.74	101.77	797,801	-1.76(-1.70%)
Dec 08, 2021	103.45	103.92	102.44	103.53	683,916	+0.60(+0.59%)
Dec 07, 2021	102.59	103.45	102.05	102.93	826,051	+1.59(+1.57%)
Dec 06, 2021	102.55	102.91	100.89	101.34	1,197,340	-0.08(-0.07%)
Dec 03, 2021	105.35	105.67	100.41	101.41	1,162,226	-3.51(-3.34%)
Dec 02, 2021	102.05	105.34	101.75	104.92	2,342,724	+3.16(+3.10%)
Dec 01, 2021	106.73	106.81	101.76	101.76	1,054,801	-2.97(-2.83%)
Nov 30, 2021	107.04	107.42	103.76	104.73	2,215,888	-3.38(-3.13%)
Nov 29, 2021	109.40	109.54	107.05	108.11	645,913	+0.18(+0.17%)
Nov 26, 2021	109.05	110.11	107.18	107.93	509,502	-3.15(-2.83%)
Nov 24, 2021	110.48	111.43	110.00	111.08	1,049,673	+0.34(+0.31%)
Nov 23, 2021	110.34	110.75	108.95	110.74	671,431	-0.06(-0.05%)
Nov 22, 2021	110.92	111.63	110.20	110.80	556,582	+0.23(+0.21%)
Nov 19, 2021	109.81	111.66	109.81	110.56	865,380	+0.62(+0.56%)
Nov 18, 2021	109.85	110.34	109.68	109.94	543,182	+0.65(+0.59%)
Nov 17, 2021	109.94	110.34	108.52	109.29	636,274	-1.26(-1.14%)
Nov 16, 2021	109.20	111.89	109.20	110.55	760,203	+1.12(+1.02%)
Nov 15, 2021	110.10	110.10	108.73	109.44	383,178	-0.31(-0.28%)
Nov 12, 2021	110.47	110.72	109.61	109.75	422,379	-0.68(-0.61%)
Nov 11, 2021	109.11	110.46	108.77	110.42	568,309	+1.29(+1.18%)
Nov 10, 2021	109.87			109.13	653,172	-1.15(-1.04%)
Nov 09, 2021	110.85	112.28	110.09	110.28	640,602	-0.83(-0.74%)
Nov 08, 2021	112.16	112.45	110.22	111.11	636,300	-0.41(-0.37%)
Nov 05, 2021	112.79	113.46	110.59	111.52	710,193	-0.76(-0.68%)
Nov 04, 2021	109.97	112.69	109.90	112.28	1,095,946	+2.84(+2.60%)
Nov 03, 2021	107.21	109.46	106.98	109.44	924,055	+1.69(+1.57%)
Nov 02, 2021	107.47	107.99	106.55	107.75	642,078	+0.48(+0.45%)
Nov 01, 2021	106.63	107.50	106.41	107.27	530,953	+1.09(+1.03%)
Oct 29, 2021	105.20	106.66	105.04	106.18	667,156	+0.65(+0.61%)
Oct 28, 2021	103.72	105.89	103.43	105.53	621,349	+2.30(+2.23%)
Oct 27, 2021	104.71	105.14	103.08	103.23	808,865	-1.76(-1.67%)
Oct 26, 2021	105.87			104.98	636,162	-0.69(-0.65%)
Oct 25, 2021	106.26	107.97	105.09	105.67	745,532	-0.09(-0.09%)
Oct 22, 2021	104.56	106.77	103.99	105.76	840,169	+1.85(+1.78%)
Oct 21, 2021	102.55	103.91	101.98	103.91	671,711	+1.32(+1.29%)
Oct 20, 2021	102.12	102.61	100.66	102.59	645,452	+0.03(+0.03%)
Oct 19, 2021	103.12	103.76	102.30	102.56	703,959	-1.08(-1.04%)
Oct 18, 2021	102.02	103.89	101.53	103.64	627,536	+1.33(+1.30%)
Oct 15, 2021	102.57	103.50	102.19	102.31	534,752	+0.51(+0.50%)
Oct 14, 2021	100.36	101.85	100.29	101.80	458,846	+2.43(+2.45%)
Oct 13, 2021	99.76	99.93	98.44	99.37	559,049	-0.15(-0.15%)
Oct 12, 2021	101.57	101.91	99.31	99.52	858,778	-1.93(-1.90%)
Oct 11, 2021	102.48	104.33	101.29	101.44	790,679	-1.00(-0.98%)
Oct 08, 2021	100.45	102.86	100.45	102.45	752,062	+1.84(+1.83%)
Oct 07, 2021	98.24	100.83	98.24	100.61	738,484	+3.21(+3.30%)
Oct 06, 2021	96.52	97.59	95.03	97.40	635,490	-0.29(-0.30%)
Oct 05, 2021	96.98	98.53	96.20	97.69	956,822	+1.35(+1.40%)
Oct 04, 2021	96.77	97.63	95.44	96.34	1,100,340	-0.75(-0.77%)

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.