Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	99.54	100.32	95.46	95.57	1,884,567	-5.40(-5.35%)
Nov 29, 2021	102.52	102.89	99.41	100.96	654,574	-0.29(-0.29%)
Nov 26, 2021	99.75	101.50	98.37	101.26	477,969	-2.33(-2.25%)
Nov 24, 2021	106.45	106.89	103.47	103.58	677,721	-3.34(-3.13%)
Nov 23, 2021	105.76	107.39	105.66	106.93	1,081,663	+1.65(+1.57%)
Nov 22, 2021	103.84	106.55	103.72	105.28	829,976	+1.57(+1.51%)
Nov 19, 2021	103.25	104.47	102.50	103.71	797,900	-0.49(-0.47%)
Nov 18, 2021	104.23	104.53	104.08	104.20	586,534	-0.14(-0.13%)
Nov 17, 2021	104.83	105.71	104.21	104.34	702,404	-0.74(-0.71%)
Nov 16, 2021	105.50	106.17	105.03	105.08	800,590	-0.40(-0.38%)
Nov 15, 2021	106.50	106.62	105.18	105.48	891,281	-0.69(-0.65%)
Nov 12, 2021	105.36	106.80	104.90	106.17	965,346	+0.61(+0.58%)
Nov 11, 2021	103.02	105.68	102.99	105.55	848,830	+2.89(+2.81%)
Nov 10, 2021	102.94			102.67	912,990	-0.27(-0.27%)
Nov 09, 2021	101.53	103.14	101.53	102.94	831,923	+1.12(+1.10%)
Nov 08, 2021	103.52	104.44	101.61	101.83	817,579	-0.65(-0.63%)
Nov 05, 2021	99.74	102.50	99.74	102.47	1,036,268	+3.47(+3.51%)
Nov 04, 2021	100.61	100.76	98.77	99.00	1,038,034	-1.38(-1.38%)
Nov 03, 2021	99.82	100.98	99.82	100.39	1,302,546	+0.23(+0.23%)
Nov 02, 2021	97.13	100.98	97.09	100.16	1,475,765	+3.51(+3.63%)
Nov 01, 2021	93.46	97.30	94.24	96.65	1,446,302	+1.32(+1.38%)
Oct 29, 2021	100.96	100.98	94.75	95.33	1,806,581	-5.51(-5.46%)
Oct 28, 2021	98.05	101.04	98.05	100.83	1,142,427	+4.11(+4.25%)
Oct 27, 2021	99.24	99.48	96.68	96.72	1,184,412	-2.84(-2.85%)
Oct 26, 2021	99.97			99.56	774,238	-0.13(-0.13%)
Oct 25, 2021	99.37	100.12	98.32	99.69	863,799	+1.12(+1.13%)
Oct 22, 2021	98.94	99.67	97.95	98.57	1,157,732	+0.13(+0.13%)
Oct 21, 2021	98.73	99.00	97.31	98.44	726,265	-0.75(-0.76%)
Oct 20, 2021	98.18	99.48	98.10	99.19	445,710	+0.93(+0.94%)
Oct 19, 2021	98.64	98.78	97.33	98.27	874,904	+0.24(+0.24%)
Oct 18, 2021	97.77	98.69	97.15	98.03	598,461	-0.36(-0.36%)
Oct 15, 2021	99.49	99.55	98.31	98.39	905,379	+0.06(+0.07%)
Oct 14, 2021	95.69	98.51	95.28	98.32	1,377,694	+3.19(+3.35%)
Oct 13, 2021	95.43	95.76	93.99	95.14	1,078,753	-0.30(-0.32%)
Oct 12, 2021	95.38	95.83	94.70	95.44	992,847	-0.47(-0.49%)
Oct 11, 2021	96.47	97.27	95.86	95.91	541,151	-0.51(-0.53%)
Oct 08, 2021	96.15	96.67	95.58	96.42	995,877	+0.21(+0.22%)
Oct 07, 2021	95.65	97.33	95.09	96.21	788,016	+1.71(+1.81%)
Oct 06, 2021	94.55	95.27	92.84	94.49	1,268,907	-1.37(-1.43%)
Oct 05, 2021	93.89	96.32	93.24	95.87	1,337,763	+2.30(+2.46%)
Oct 04, 2021	94.44	95.38	92.50	93.57	1,670,839	-0.36(-0.38%)
Oct 01, 2021	93.26	94.68	92.77	93.93	1,347,904	+1.61(+1.75%)
Sep 30, 2021	95.57	95.76	92.29	92.31	1,210,819	-2.99(-3.13%)
Sep 29, 2021	95.85	96.17	94.70	95.30	1,202,755	-0.53(-0.55%)
Sep 28, 2021	97.01	97.55	95.66	95.83	787,491	-0.84(-0.87%)
Sep 27, 2021	94.24	97.23	94.24	96.67	896,224	+3.02(+3.23%)
Sep 24, 2021	92.95	94.08	92.79	93.65	564,562	+0.35(+0.37%)
Sep 23, 2021	92.36	94.81	92.36	93.30	769,467	+1.51(+1.65%)
Sep 22, 2021	92.09	93.84	91.72	91.79	930,693	+0.91(+1.00%)
Sep 21, 2021	92.05	92.32	90.17	90.88	998,307	-0.43(-0.47%)
Sep 20, 2021	92.01	92.79	90.02	91.31	1,242,858	-3.15(-3.34%)
Sep 17, 2021	95.11	95.91	93.40	94.47	2,105,967	-1.71(-1.78%)
Sep 16, 2021	97.39	97.74	96.13	96.18	689,521	-0.96(-0.99%)
Sep 15, 2021	95.64	97.16	95.49	97.14	1,345,609	+1.38(+1.44%)
Sep 14, 2021	100.79	100.79	95.72	95.76	1,528,432	-4.59(-4.57%)
Sep 13, 2021	100.68	101.28	99.15	100.35	864,542	+0.66(+0.67%)
Sep 10, 2021	100.30	101.37	99.62	99.68	681,577	+0.09(+0.09%)
Sep 09, 2021	98.58	101.04	98.20	99.59	990,002	+0.07(+0.07%)
Sep 08, 2021	101.79	102.06	99.33	99.52	1,122,606	-2.44(-2.39%)
Sep 07, 2021	102.10	102.64	101.49	101.96	542,147	-0.54(-0.52%)
Sep 03, 2021	103.26	103.59	102.12	102.50	611,874	-0.66(-0.64%)
Sep 02, 2021	103.00	104.36	102.60	103.15	821,589	+0.47(+0.46%)

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.