Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	113.50	114.71	113.50	113.76	610,901	+0.48(+0.42%)
Dec 30, 2021	113.34	114.86	113.20	113.28	464,961	-0.15(-0.13%)
Dec 29, 2021	112.38	114.27	112.38	113.43	570,701	+0.87(+0.77%)
Dec 28, 2021	111.08	112.80	111.08	112.56	463,078	+1.39(+1.25%)
Dec 27, 2021	111.42	111.99	110.15	111.17	531,110	-0.25(-0.22%)
Dec 23, 2021	109.64	112.10	109.58	111.42	681,983	+1.74(+1.59%)
Dec 22, 2021	108.86	110.41	108.82	109.68	490,905	+0.82(+0.75%)
Dec 21, 2021	107.93	110.22	107.73	108.86	779,789	+1.93(+1.80%)
Dec 20, 2021	104.64	106.99	104.06	106.93	1,202,237	+2.06(+1.96%)
Dec 17, 2021	105.76	106.15	103.76	104.87	1,993,294	-0.52(-0.49%)
Dec 16, 2021	105.50	106.53	105.19	105.39	894,344	+0.23(+0.22%)
Dec 15, 2021	105.77	105.82	103.82	105.16	840,014	+0.09(+0.09%)
Dec 14, 2021	105.09	107.74	104.67	105.07	804,155	-0.57(-0.54%)
Dec 13, 2021	105.79	106.54	105.38	105.64	863,053	-0.17(-0.16%)
Dec 10, 2021	105.45	106.76	104.96	105.81	748,453	+0.74(+0.70%)
Dec 09, 2021	104.42	106.02	103.62	105.07	725,631	+0.03(+0.03%)
Dec 08, 2021	102.76	105.58	102.32	105.04	1,025,753	+1.92(+1.86%)
Dec 07, 2021	102.38	104.51	101.85	103.12	1,256,548	+1.02(+1.00%)
Dec 06, 2021	100.21	103.54	99.67	102.10	1,036,067	+3.26(+3.30%)
Dec 03, 2021	98.64	99.71	97.79	98.84	1,178,332	+0.48(+0.49%)
Dec 02, 2021	95.38	99.11	95.14	98.36	1,053,144	+3.61(+3.81%)
Dec 01, 2021	96.17	98.20	94.70	94.75	1,038,606	+0.25(+0.26%)
Nov 30, 2021	96.07	97.24	94.38	94.50	1,534,921	-2.41(-2.49%)
Nov 29, 2021	98.07	99.59	96.75	96.91	1,041,512	-0.38(-0.39%)
Nov 26, 2021	101.00	101.72	96.98	97.29	828,385	-4.71(-4.62%)
Nov 24, 2021	103.02	103.35	101.47	102.00	883,685	-1.68(-1.62%)
Nov 23, 2021	102.86	104.62	102.19	103.68	964,136	+1.01(+0.98%)
Nov 22, 2021	99.66	103.38	99.43	102.67	1,273,530	+3.12(+3.13%)
Nov 19, 2021	101.57	101.90	99.49	99.55	1,150,349	-2.11(-2.08%)
Nov 18, 2021	100.57	102.12	101.62	101.66	840,382	+1.07(+1.06%)
Nov 17, 2021	100.96	101.97	99.02	100.59	1,074,757	-0.97(-0.96%)
Nov 16, 2021	106.49	106.63	101.43	101.56	1,047,916	-4.91(-4.61%)
Nov 15, 2021	106.23	106.98	105.53	106.47	804,474	+0.66(+0.62%)
Nov 12, 2021	106.82	108.46	105.43	105.81	560,363	-0.32(-0.30%)
Nov 11, 2021	105.98	106.48	104.76	106.13	704,399	-0.27(-0.25%)
Nov 10, 2021	107.05			106.40	788,135	-0.41(-0.38%)
Nov 09, 2021	108.78	109.51	106.75	106.81	833,191	-2.57(-2.35%)
Nov 08, 2021	108.78	109.59	107.66	109.38	563,942	+0.02(+0.02%)
Nov 05, 2021	104.79	112.75	104.41	109.36	1,270,510	+5.10(+4.89%)
Nov 04, 2021	105.19	106.10	103.75	104.26	828,714	-0.89(-0.85%)
Nov 03, 2021	103.44	105.18	100.92	105.15	1,118,196	+1.09(+1.05%)
Nov 02, 2021	105.85	106.29	103.59	104.06	915,326	-1.26(-1.20%)
Nov 01, 2021	103.01	105.70	105.69	105.32	853,385	+2.08(+2.01%)
Oct 29, 2021	106.63	106.63	102.08	103.24	2,082,361	-10.86(-9.52%)
Oct 28, 2021	111.33	114.75	110.98	114.10	1,124,218	+3.18(+2.87%)
Oct 27, 2021	112.12	112.12	110.51	110.92	562,166	-1.19(-1.06%)
Oct 26, 2021	113.74			112.11	653,927	-1.75(-1.54%)
Oct 25, 2021	115.50	115.92	113.52	113.86	498,088	-1.75(-1.51%)
Oct 22, 2021	115.27	115.85	114.45	115.61	371,751	+0.20(+0.17%)
Oct 21, 2021	114.33	115.50	113.25	115.41	506,823	+1.30(+1.14%)
Oct 20, 2021	113.71	115.64	113.64	114.11	711,074	+1.21(+1.07%)
Oct 19, 2021	112.56	113.85	111.86	112.90	643,306	+1.06(+0.95%)
Oct 18, 2021	111.94	112.67	110.02	111.84	560,638	-0.37(-0.33%)
Oct 15, 2021	111.80	112.76	111.41	112.21	682,525	+0.74(+0.66%)
Oct 14, 2021	110.65	112.42	108.65	111.47	802,724	+1.51(+1.37%)
Oct 13, 2021	110.50	110.91	109.44	109.96	730,464	-0.78(-0.70%)
Oct 12, 2021	111.52	112.54	110.31	110.74	786,899	-0.80(-0.72%)
Oct 11, 2021	113.14	114.52	111.45	111.54	529,921	-1.68(-1.48%)
Oct 08, 2021	114.57	115.23	113.08	113.22	622,140	-1.25(-1.09%)
Oct 07, 2021	114.58	115.75	114.31	114.47	603,839	+0.34(+0.30%)
Oct 06, 2021	114.33	114.76	112.06	114.13	754,433	-0.86(-0.75%)
Oct 05, 2021	115.69	117.00	114.90	114.99	813,491	-0.71(-0.61%)
Oct 04, 2021	117.12	118.43	115.05	115.70	692,164	-1.25(-1.07%)

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.