Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	111.16	111.96	110.67	111.17	1,166,644	+0.01(+0.01%)
Dec 30, 2021	110.32	111.80	110.31	111.16	884,193	+0.93(+0.85%)
Dec 29, 2021	109.17	110.89	109.17	110.22	1,438,759	+1.12(+1.03%)
Dec 28, 2021	108.92	110.31	108.79	109.10	1,171,632	-0.20(-0.19%)
Dec 27, 2021	107.61	110.05	107.37	109.31	1,702,541	+2.15(+2.01%)
Dec 23, 2021	106.52	107.80	105.89	107.16	1,220,637	+1.10(+1.04%)
Dec 22, 2021	105.74	106.46	104.83	106.06	1,331,287	+0.47(+0.44%)
Dec 21, 2021	103.86	105.70	103.01	105.59	1,550,993	+2.62(+2.54%)
Dec 20, 2021	103.88	105.12	100.79	102.98	2,053,344	-2.15(-2.04%)
Dec 17, 2021	105.86	107.09	104.18	105.12	3,647,725	-1.17(-1.10%)
Dec 16, 2021	108.18	108.49	105.95	106.29	1,814,939	+0.44(+0.41%)
Dec 15, 2021	105.89	106.70	103.23	105.86	1,721,754	-0.76(-0.71%)
Dec 14, 2021	106.03	108.82	105.84	106.61	1,829,416	-0.08(-0.07%)
Dec 13, 2021	109.30	109.88	106.10	106.69	1,658,884	-3.09(-2.82%)
Dec 10, 2021	110.18	110.70	108.63	109.78	1,584,552	+0.32(+0.29%)
Dec 09, 2021	109.45	110.55	108.93	109.46	1,227,976	-0.58(-0.53%)
Dec 08, 2021	110.83	111.32	109.15	110.05	2,331,247	+0.03(+0.03%)
Dec 07, 2021	107.46	111.08	107.23	110.02	2,228,011	+0.41(+0.37%)
Dec 06, 2021	108.69	111.03	108.31	109.61	1,744,881	+2.70(+2.53%)
Dec 03, 2021	107.47	108.02	105.51	106.91	1,771,830	-0.36(-0.33%)
Dec 02, 2021	103.13	108.23	103.13	107.27	2,469,956	+5.52(+5.43%)
Dec 01, 2021	107.68	108.62	101.67	101.75	1,952,904	-4.09(-3.87%)
Nov 30, 2021	107.59	107.69	105.02	105.84	3,186,705	-2.49(-2.30%)
Nov 29, 2021	108.75	109.45	106.74	108.34	2,084,998	+1.60(+1.50%)
Nov 26, 2021	108.86	109.07	106.02	106.74	2,108,560	-5.34(-4.76%)
Nov 24, 2021	110.72	112.14	109.92	112.07	1,594,409	+0.08(+0.07%)
Nov 23, 2021	107.30	112.35	107.02	111.99	2,808,240	+1.58(+1.43%)
Nov 22, 2021	110.41	111.00	106.52	110.41	3,174,806	+0.99(+0.90%)
Nov 19, 2021	111.66	113.36	107.62	109.42	6,869,619	-6.54(-5.64%)
Nov 18, 2021	113.74	116.29	115.45	115.96	5,073,488	+2.91(+2.57%)
Nov 17, 2021	116.22	119.69	112.45	113.05	4,098,030	+1.46(+1.30%)
Nov 16, 2021	112.45	112.80	110.88	111.60	2,155,614	-0.42(-0.37%)
Nov 15, 2021	113.47	114.46	111.61	112.01	1,784,800	-0.05(-0.04%)
Nov 12, 2021	112.58	113.03	111.27	112.06	1,341,467	+0.03(+0.03%)
Nov 11, 2021	113.28	114.12	111.86	112.03	2,370,021	-3.11(-2.70%)
Nov 10, 2021	115.83		115.04	115.14	1,240,604	-0.58(-0.50%)
Nov 09, 2021	115.15	116.46	114.92	115.72	1,471,600	+0.63(+0.55%)
Nov 08, 2021	116.38	116.53	113.95	115.09	1,457,533	-1.00(-0.86%)
Nov 05, 2021	114.86	117.01	114.86	116.09	1,542,490	+2.00(+1.75%)
Nov 04, 2021	113.99	114.80	113.42	114.09	1,131,199	+0.25(+0.22%)
Nov 03, 2021	111.05	113.95	111.05	113.84	1,398,321	+2.71(+2.44%)
Nov 02, 2021	111.52	112.54	109.72	111.13	1,717,706	+0.51(+0.46%)
Nov 01, 2021	109.69	111.71	110.73	110.62	1,528,314	+0.79(+0.72%)
Oct 29, 2021	109.61	110.11	108.98	109.83	1,986,403	+0.22(+0.20%)
Oct 28, 2021	108.15	110.33	107.53	109.61	3,401,861	+2.24(+2.09%)
Oct 27, 2021	110.47	110.69	107.27	107.37	1,812,920	-3.11(-2.81%)
Oct 26, 2021	110.00			110.47	2,119,938	+0.72(+0.65%)
Oct 25, 2021	107.70	109.87	107.53	109.75	1,740,797	+2.65(+2.47%)
Oct 22, 2021	107.68	107.71	106.57	107.10	740,485	-0.31(-0.29%)
Oct 21, 2021	106.29	107.51	106.29	107.42	826,376	+1.45(+1.36%)
Oct 20, 2021	105.58	107.44	105.44	105.97	1,298,365	+0.54(+0.52%)
Oct 19, 2021	106.66	106.66	104.87	105.43	1,189,344	-0.81(-0.77%)
Oct 18, 2021	104.85	106.46	103.87	106.24	1,394,597	+0.77(+0.73%)
Oct 15, 2021	105.90	106.46	105.03	105.47	1,425,579	+0.60(+0.57%)
Oct 14, 2021	102.57	105.60	102.49	104.87	1,385,493	+1.41(+1.36%)
Oct 13, 2021	103.99	104.41	102.96	103.47	1,360,552	+0.43(+0.41%)
Oct 12, 2021	102.92	103.97	102.63	103.04	1,198,230	+0.64(+0.63%)
Oct 11, 2021	104.47	105.18	102.36	102.40	1,481,117	-2.23(-2.13%)
Oct 08, 2021	105.12	105.69	104.05	104.63	1,597,079	-0.07(-0.06%)
Oct 07, 2021	104.17	106.26	103.85	104.70	1,818,398	+1.97(+1.92%)
Oct 06, 2021	104.47	104.73	101.79	102.73	3,335,000	-2.37(-2.25%)
Oct 05, 2021	106.64	107.22	104.91	105.10	2,925,548	-1.83(-1.72%)
Oct 04, 2021	107.69	109.09	106.58	106.93	1,625,555	-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.