Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	104.80	105.04	103.00	103.14	113,593	-2.55(-2.41%)
Nov 29, 2021	106.28	106.49	105.08	105.69	55,651	+0.23(+0.22%)
Nov 26, 2021	105.53	105.97	104.92	105.46	55,498	-2.78(-2.57%)
Nov 24, 2021	107.47	108.35	107.47	108.24	29,659	+0.37(+0.34%)
Nov 23, 2021	107.64	107.94	107.10	107.87	43,079	+0.24(+0.23%)
Nov 22, 2021	108.68	108.91	107.61	107.63	32,396	-0.75(-0.69%)
Nov 19, 2021	108.82	109.02	108.32	108.38	174,165	-0.76(-0.69%)
Nov 18, 2021	110.08	109.33	109.13	109.13	34,679	-0.70(-0.64%)
Nov 17, 2021	110.51	110.60	109.19	109.83	68,527	-1.28(-1.16%)
Nov 16, 2021	110.91	111.57	110.91	111.12	184,131	+0.49(+0.44%)
Nov 15, 2021	111.11	111.21	110.54	110.63	48,104	+0.14(+0.12%)
Nov 12, 2021	109.50	110.58	109.50	110.49	25,085	+1.12(+1.02%)
Nov 11, 2021	110.10	110.10	109.33	109.38	55,449	-0.46(-0.42%)
Nov 10, 2021	109.92			109.83	41,934	-0.25(-0.23%)
Nov 09, 2021	110.56	110.56	109.57	110.09	29,363	-0.62(-0.56%)
Nov 08, 2021	110.86	111.02	110.35	110.71	38,607	+0.62(+0.57%)
Nov 05, 2021	109.77	110.54	109.77	110.09	35,105	+1.16(+1.06%)
Nov 04, 2021	108.78	109.44	108.70	108.93	28,532	+0.39(+0.36%)
Nov 03, 2021	107.98	108.64	107.62	108.54	40,277	+0.03(+0.03%)
Nov 02, 2021	108.50	108.54	108.06	108.51	52,196	-0.04(-0.04%)
Nov 01, 2021	108.64	108.70	108.28	108.55	26,896	+0.40(+0.37%)
Oct 29, 2021	108.14	108.65	107.93	108.15	22,481	-0.17(-0.15%)
Oct 28, 2021	107.93	108.36	107.78	108.32	36,536	+0.74(+0.69%)
Oct 27, 2021	110.03	110.03	107.54	107.58	50,701	-2.46(-2.24%)
Oct 26, 2021	111.05		110.04	110.04	38,310	-0.66(-0.60%)
Oct 25, 2021	110.51	111.10	110.30	110.70	34,816	+0.47(+0.42%)
Oct 22, 2021	110.11	110.64	109.91	110.23	27,002	+0.35(+0.32%)
Oct 21, 2021	109.90	110.06	109.20	109.88	28,566	-0.17(-0.16%)
Oct 20, 2021	109.86	110.33	109.86	110.06	45,729	+0.02(+0.02%)
Oct 19, 2021	109.85	110.04	109.34	110.04	85,878	+0.78(+0.71%)
Oct 18, 2021	108.61	109.29	108.07	109.26	70,185	+0.32(+0.29%)
Oct 15, 2021	108.40	109.26	108.36	108.94	53,009	+1.34(+1.25%)
Oct 14, 2021	106.38	107.64	106.38	107.60	32,650	+2.13(+2.02%)
Oct 13, 2021	105.79	105.79	104.64	105.47	44,397	+0.09(+0.08%)
Oct 12, 2021	105.66	106.07	105.19	105.38	48,180	-0.14(-0.14%)
Oct 11, 2021	106.49	107.06	105.53	105.53	24,409	-1.23(-1.15%)
Oct 08, 2021	107.48	107.48	106.64	106.75	40,603	-0.37(-0.35%)
Oct 07, 2021	106.93	107.89	106.93	107.12	32,001	+0.96(+0.91%)
Oct 06, 2021	104.73	106.22	104.28	106.16	35,038	+0.52(+0.49%)
Oct 05, 2021	104.73	106.25	104.51	105.64	51,593	+1.10(+1.05%)
Oct 04, 2021	105.78	105.99	103.90	104.54	78,863	-1.41(-1.33%)
Oct 01, 2021	104.63	106.36	103.96	105.95	103,035	+1.77(+1.70%)
Sep 30, 2021	106.26	106.43	104.28	104.19	61,700	-1.73(-1.63%)
Sep 29, 2021	106.37	106.51	105.85	105.92	61,035	-0.01(-0.01%)
Sep 28, 2021	107.11	107.29	105.74	105.92	75,215	-1.90(-1.76%)
Sep 27, 2021	107.99	108.61	107.78	107.82	30,637	-0.09(-0.08%)
Sep 24, 2021	107.51	108.07	107.36	107.91	39,677	+0.08(+0.07%)
Sep 23, 2021	106.36	108.20	106.36	107.83	63,303	+1.91(+1.80%)
Sep 22, 2021	105.24	106.39	105.23	105.92	94,824	+1.18(+1.13%)
Sep 21, 2021	105.86	105.86	104.38	104.74	257,933	-0.58(-0.55%)
Sep 20, 2021	104.82	105.35	104.04	105.32	105,645	-1.32(-1.24%)
Sep 17, 2021	107.90	107.90	106.48	106.64	51,365	-1.23(-1.14%)
Sep 16, 2021	108.33	108.47	107.72	107.87	33,117	-0.53(-0.49%)
Sep 15, 2021	107.50	108.69	107.36	108.40	168,560	+0.94(+0.88%)
Sep 14, 2021	108.79	108.79	107.30	107.46	72,280	-1.05(-0.97%)
Sep 13, 2021	109.38	109.38	107.94	108.51	80,654	-0.08(-0.07%)
Sep 10, 2021	109.51	109.64	108.55	108.59	82,459	-0.51(-0.47%)
Sep 09, 2021	109.71	110.10	109.06	109.10	25,045	-0.51(-0.47%)
Sep 08, 2021	109.54	109.82	109.08	109.62	44,077	-0.06(-0.05%)
Sep 07, 2021	111.03	111.03	109.67	109.67	139,480	-1.56(-1.40%)
Sep 03, 2021	111.30	111.67	111.13	111.24	46,171	-0.30(-0.27%)
Sep 02, 2021	111.07	111.67	111.07	111.54	399,092	+0.70(+0.63%)

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.