Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	83.10	83.74	82.89	83.24	3,351,795	+0.07(+0.09%)
Dec 30, 2021	82.82	83.16	82.37	83.16	1,743,867	+0.70(+0.85%)
Dec 29, 2021	82.64	82.82	82.34	82.47	2,004,023	-0.90(-1.08%)
Dec 28, 2021	84.02	84.11	83.21	83.37	1,306,033	-0.28(-0.33%)
Dec 27, 2021	83.44	83.72	83.38	83.65	1,213,020	+0.15(+0.18%)
Dec 23, 2021	84.05	84.05	83.23	83.50	1,510,628	-0.65(-0.78%)
Dec 22, 2021	84.13	84.16	83.73	84.15	1,376,314	+0.36(+0.43%)
Dec 21, 2021	83.26	83.83	82.98	83.79	2,242,424	-0.32(-0.38%)
Dec 20, 2021	84.65	84.78	84.02	84.11	3,346,695	-0.54(-0.64%)
Dec 17, 2021	84.40	84.78	84.35	84.64	3,113,805	+0.86(+1.02%)
Dec 16, 2021	83.67	84.23	83.62	83.79	3,330,527	+0.06(+0.08%)
Dec 15, 2021	83.93	84.54	83.69	83.72	3,573,706	-0.74(-0.88%)
Dec 14, 2021	84.35	84.62	83.80	84.47	2,063,617	-0.22(-0.26%)
Dec 13, 2021	84.33	84.81	84.31	84.69	1,694,201	+1.12(+1.33%)
Dec 10, 2021	84.11	84.28	83.56	83.58	1,861,165	-0.18(-0.21%)
Dec 09, 2021	83.78	84.04	83.33	83.75	5,289,841	+0.47(+0.57%)
Dec 08, 2021	84.27	84.28	83.26	83.28	3,476,517	-1.25(-1.47%)
Dec 07, 2021	84.91	85.32	84.47	84.52	2,528,610	-0.61(-0.72%)
Dec 06, 2021	86.12	86.26	85.02	85.14	4,282,996	-1.09(-1.26%)
Dec 03, 2021	84.87	86.68	84.70	86.23	4,452,960	+0.92(+1.08%)
Dec 02, 2021	85.55	85.57	84.80	85.30	2,950,852	+0.06(+0.07%)
Dec 01, 2021	84.29	85.28	83.93	85.25	4,330,940	+0.39(+0.46%)
Nov 30, 2021	84.39	85.02	84.38	84.86	6,321,782	+1.27(+1.52%)
Nov 29, 2021	83.06	83.77	82.98	83.58	2,686,923	-0.62(-0.74%)
Nov 26, 2021	83.37	84.34	83.28	84.21	3,149,861	+1.92(+2.33%)
Nov 24, 2021	81.29	82.28	81.23	82.28	1,997,429	+1.16(+1.43%)
Nov 23, 2021	81.83	81.92	81.09	81.12	2,371,111	-1.10(-1.33%)
Nov 22, 2021	82.64	82.77	81.96	82.22	2,038,486	-0.93(-1.12%)
Nov 19, 2021	82.80	83.30	82.77	83.15	1,924,877	+0.81(+0.98%)
Nov 18, 2021	81.93	82.36	81.89	82.34	2,164,360	+0.30(+0.36%)
Nov 17, 2021	81.15	82.06	81.12	82.04	2,434,572	+0.61(+0.75%)
Nov 16, 2021	81.77	82.12	81.32	81.43	1,921,448	-0.22(-0.27%)
Nov 15, 2021	82.44	82.47	81.51	81.65	2,259,992	-0.99(-1.20%)
Nov 12, 2021	82.97	83.25	82.34	82.65	1,805,652	-0.30(-0.36%)
Nov 11, 2021	83.20	83.30	82.89	82.94	503,002	-0.13(-0.16%)
Nov 10, 2021	84.48			83.07	2,627,062	-1.47(-1.73%)
Nov 09, 2021	84.44	84.94	84.36	84.54	1,890,719	+0.98(+1.18%)
Nov 08, 2021	83.55	83.68	83.32	83.56	1,278,774	-0.16(-0.19%)
Nov 05, 2021	83.31	83.90	83.13	83.71	1,529,167	+1.13(+1.37%)
Nov 04, 2021	81.92	82.73	81.92	82.58	1,598,065	+0.83(+1.01%)
Nov 03, 2021	82.96	83.01	81.76	81.76	2,937,264	-0.77(-0.93%)
Nov 02, 2021	82.21	82.80	82.21	82.53	1,867,120	+0.39(+0.47%)
Nov 01, 2021	81.80	82.32	81.82	82.14	2,869,416	-0.55(-0.67%)
Oct 29, 2021	82.06	82.86	81.99	82.69	5,452,135	+0.20(+0.25%)
Oct 28, 2021	82.80	83.09	82.33	82.48	3,034,080	-0.33(-0.40%)
Oct 27, 2021	82.17	83.10	81.92	82.82	4,083,290	+1.35(+1.66%)
Oct 26, 2021	81.20	81.47		81.46	1,775,838	+0.59(+0.73%)
Oct 25, 2021	80.71			80.87	1,696,689	-0.09(-0.11%)
Oct 22, 2021	80.62	81.11		80.96	2,676,681	+0.82(+1.03%)
Oct 21, 2021	80.37	80.45	79.99	80.14	2,345,913	-0.10(-0.13%)
Oct 20, 2021	80.49	80.76	80.14	80.24	3,132,139	-0.51(-0.63%)
Oct 19, 2021	81.25	81.30	80.72	80.75	1,929,357	-1.03(-1.26%)
Oct 18, 2021	81.45	81.95	81.18	81.78	2,294,261	+0.27(+0.33%)
Oct 15, 2021	81.53	81.55	81.22	81.51	2,044,086	-0.45(-0.55%)
Oct 14, 2021	81.70	82.02	81.49	81.96	1,928,595	+0.27(+0.33%)
Oct 13, 2021	81.32	81.80	81.29	81.70	3,813,233	+0.73(+0.90%)
Oct 12, 2021	80.27	81.02	80.19	80.96	3,060,175	+1.28(+1.60%)
Oct 11, 2021	79.75	79.89	79.66	79.68	506,736	-0.24(-0.30%)
Oct 08, 2021	80.08	80.13	79.69	79.93	2,328,423	-0.48(-0.60%)
Oct 07, 2021	80.58	80.66	80.27	80.41	1,702,840	-0.83(-1.03%)
Oct 06, 2021	81.14	81.41	81.03	81.24	2,658,320	+0.40(+0.49%)
Oct 05, 2021	81.36	81.39	80.74	80.84	2,486,376	-0.70(-0.86%)
Oct 04, 2021	81.37	81.81	81.09	81.55	3,149,474	-0.17(-0.20%)

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.