Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	111.15	111.96	110.67	111.16	1,166,700	+0.01(+0.01%)
Dec 30, 2021	110.31	111.79	110.31	111.15	884,235	+0.93(+0.85%)
Dec 29, 2021	109.17	110.89	109.17	110.22	1,438,827	+1.12(+1.02%)
Dec 28, 2021	108.91	110.31	108.78	109.10	1,171,688	-0.20(-0.19%)
Dec 27, 2021	107.60	110.04	107.36	109.30	1,702,622	+2.15(+2.01%)
Dec 23, 2021	106.51	107.80	105.89	107.15	1,220,695	+1.10(+1.04%)
Dec 22, 2021	105.73	106.45	104.83	106.05	1,331,351	+0.47(+0.44%)
Dec 21, 2021	103.86	105.69	103.01	105.59	1,551,067	+2.62(+2.54%)
Dec 20, 2021	103.88	105.12	100.79	102.97	2,053,442	-2.15(-2.04%)
Dec 17, 2021	105.86	107.08	104.18	105.12	3,647,898	-1.17(-1.10%)
Dec 16, 2021	108.17	108.49	105.95	106.29	1,815,025	+0.44(+0.41%)
Dec 15, 2021	105.89	106.69	103.23	105.85	1,721,836	-0.76(-0.71%)
Dec 14, 2021	106.03	108.82	105.83	106.61	1,829,503	-0.08(-0.07%)
Dec 13, 2021	109.29	109.88	106.09	106.69	1,658,963	-3.09(-2.82%)
Dec 10, 2021	110.18	110.69	108.62	109.78	1,584,628	+0.32(+0.29%)
Dec 09, 2021	109.45	110.55	108.92	109.46	1,228,035	-0.58(-0.53%)
Dec 08, 2021	110.82	111.32	109.15	110.04	2,331,358	+0.03(+0.03%)
Dec 07, 2021	107.45	111.07	107.22	110.01	2,228,117	+0.41(+0.37%)
Dec 06, 2021	108.69	111.03	108.30	109.60	1,744,964	+2.70(+2.52%)
Dec 03, 2021	107.47	108.01	105.51	106.91	1,771,914	-0.36(-0.33%)
Dec 02, 2021	103.12	108.22	103.12	107.26	2,470,073	+5.52(+5.43%)
Dec 01, 2021	107.67	108.61	101.67	101.74	1,952,996	-4.09(-3.87%)
Nov 30, 2021	107.58	107.68	105.01	105.84	3,186,857	-2.49(-2.30%)
Nov 29, 2021	108.75	109.45	106.73	108.33	2,085,097	+1.60(+1.50%)
Nov 26, 2021	108.86	109.06	106.01	106.73	2,108,660	-5.34(-4.76%)
Nov 24, 2021	110.72	112.14	109.91	112.07	1,594,485	+0.08(+0.07%)
Nov 23, 2021	107.29	112.35	107.01	111.99	2,808,373	+1.58(+1.43%)
Nov 22, 2021	110.41	111.00	106.52	110.41	3,174,957	+0.99(+0.90%)
Nov 19, 2021	111.65	113.36	107.61	109.42	6,869,946	-6.54(-5.64%)
Nov 18, 2021	113.73	116.29	115.44	115.96	5,073,729	+2.91(+2.57%)
Nov 17, 2021	116.21	119.68	112.45	113.05	4,098,225	+1.46(+1.30%)
Nov 16, 2021	112.44	112.79	110.87	111.59	2,155,716	-0.42(-0.37%)
Nov 15, 2021	113.46	114.45	111.60	112.01	1,784,885	-0.05(-0.04%)
Nov 12, 2021	112.57	113.03	111.26	112.06	1,341,531	+0.03(+0.03%)
Nov 11, 2021	113.27	114.11	111.85	112.03	2,370,133	-3.10(-2.70%)
Nov 10, 2021	115.82		115.03	115.13	1,240,663	-0.58(-0.50%)
Nov 09, 2021	115.14	116.45	114.92	115.72	1,471,670	+0.63(+0.55%)
Nov 08, 2021	116.37	116.53	113.95	115.08	1,457,603	-1.00(-0.86%)
Nov 05, 2021	114.85	117.00	114.85	116.08	1,542,563	+2.00(+1.75%)
Nov 04, 2021	113.99	114.79	113.42	114.08	1,131,253	+0.25(+0.22%)
Nov 03, 2021	111.05	113.95	111.05	113.83	1,398,387	+2.71(+2.44%)
Nov 02, 2021	111.52	112.53	109.72	111.13	1,717,788	+0.52(+0.47%)
Nov 01, 2021	109.68	111.71	110.73	110.61	1,528,387	+0.79(+0.71%)
Oct 29, 2021	109.60	110.11	108.97	109.83	1,986,497	+0.22(+0.20%)
Oct 28, 2021	108.15	110.32	107.53	109.60	3,402,023	+2.24(+2.09%)
Oct 27, 2021	110.47	110.68	107.26	107.36	1,813,006	-3.10(-2.81%)
Oct 26, 2021	110.00			110.47	2,120,039	+0.72(+0.65%)
Oct 25, 2021	107.69	109.87	107.53	109.75	1,740,880	+2.65(+2.47%)
Oct 22, 2021	107.67	107.70	106.57	107.10	740,520	-0.31(-0.29%)
Oct 21, 2021	106.28	107.51	106.28	107.41	826,415	+1.45(+1.36%)
Oct 20, 2021	105.58	107.44	105.44	105.96	1,298,427	+0.54(+0.52%)
Oct 19, 2021	106.65	106.65	104.86	105.42	1,189,401	-0.81(-0.77%)
Oct 18, 2021	104.85	106.46	103.87	106.24	1,394,663	+0.77(+0.73%)
Oct 15, 2021	105.90	106.46	105.02	105.47	1,425,647	+0.60(+0.57%)
Oct 14, 2021	102.57	105.59	102.48	104.87	1,385,559	+1.41(+1.36%)
Oct 13, 2021	103.98	104.41	102.96	103.46	1,360,616	+0.43(+0.41%)
Oct 12, 2021	102.92	103.97	102.63	103.03	1,198,286	+0.64(+0.63%)
Oct 11, 2021	104.47	105.18	102.35	102.39	1,481,188	-2.23(-2.13%)
Oct 08, 2021	105.12	105.68	104.04	104.62	1,597,155	-0.07(-0.06%)
Oct 07, 2021	104.16	106.25	103.85	104.69	1,818,485	+1.97(+1.92%)
Oct 06, 2021	104.46	104.72	101.79	102.72	3,335,159	-2.37(-2.25%)
Oct 05, 2021	106.63	107.22	104.91	105.09	2,925,687	-1.83(-1.72%)
Oct 04, 2021	107.68	109.09	106.58	106.92	1,625,633	-0.85(-0.79%)

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.