Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	83.10	83.74	82.89	83.24	3,351,742	+0.07(+0.09%)
Dec 30, 2021	82.82	83.16	82.37	83.16	1,743,840	+0.70(+0.85%)
Dec 29, 2021	82.64	82.82	82.35	82.47	2,003,992	-0.90(-1.08%)
Dec 28, 2021	84.02	84.11	83.21	83.37	1,306,013	-0.28(-0.33%)
Dec 27, 2021	83.44	83.72	83.38	83.65	1,213,000	+0.15(+0.18%)
Dec 23, 2021	84.05	84.05	83.23	83.50	1,510,604	-0.65(-0.78%)
Dec 22, 2021	84.14	84.16	83.74	84.15	1,376,293	+0.36(+0.43%)
Dec 21, 2021	83.26	83.83	82.98	83.79	2,242,389	-0.32(-0.38%)
Dec 20, 2021	84.66	84.79	84.02	84.11	3,346,642	-0.54(-0.64%)
Dec 17, 2021	84.40	84.78	84.35	84.65	3,113,756	+0.86(+1.02%)
Dec 16, 2021	83.67	84.23	83.62	83.79	3,330,474	+0.07(+0.08%)
Dec 15, 2021	83.93	84.54	83.69	83.73	3,573,649	-0.74(-0.88%)
Dec 14, 2021	84.35	84.62	83.80	84.47	2,063,585	-0.22(-0.26%)
Dec 13, 2021	84.33	84.81	84.31	84.69	1,694,174	+1.12(+1.33%)
Dec 10, 2021	84.11	84.28	83.56	83.58	1,861,136	-0.18(-0.21%)
Dec 09, 2021	83.78	84.04	83.34	83.75	5,289,757	+0.47(+0.57%)
Dec 08, 2021	84.27	84.28	83.26	83.28	3,476,462	-1.25(-1.47%)
Dec 07, 2021	84.91	85.32	84.47	84.53	2,528,570	-0.61(-0.72%)
Dec 06, 2021	86.12	86.26	85.02	85.14	4,282,929	-1.09(-1.26%)
Dec 03, 2021	84.87	86.68	84.70	86.23	4,452,890	+0.92(+1.08%)
Dec 02, 2021	85.55	85.58	84.80	85.31	2,950,805	+0.06(+0.07%)
Dec 01, 2021	84.29	85.28	83.93	85.25	4,330,871	+0.39(+0.46%)
Nov 30, 2021	84.39	85.02	84.38	84.86	6,321,682	+1.27(+1.52%)
Nov 29, 2021	83.07	83.77	82.98	83.59	2,686,880	-0.62(-0.74%)
Nov 26, 2021	83.37	84.34	83.28	84.21	3,149,811	+1.92(+2.33%)
Nov 24, 2021	81.29	82.29	81.23	82.29	1,997,398	+1.16(+1.43%)
Nov 23, 2021	81.83	81.92	81.09	81.13	2,371,073	-1.10(-1.33%)
Nov 22, 2021	82.64	82.77	81.96	82.22	2,038,454	-0.93(-1.12%)
Nov 19, 2021	82.81	83.30	82.77	83.15	1,924,847	+0.81(+0.98%)
Nov 18, 2021	81.93	82.36	81.90	82.34	2,164,326	+0.30(+0.36%)
Nov 17, 2021	81.15	82.06	81.13	82.04	2,434,534	+0.61(+0.75%)
Nov 16, 2021	81.78	82.12	81.32	81.43	1,921,417	-0.22(-0.27%)
Nov 15, 2021	82.44	82.47	81.52	81.65	2,259,957	-0.99(-1.20%)
Nov 12, 2021	82.97	83.25	82.34	82.65	1,805,623	-0.30(-0.36%)
Nov 11, 2021	83.20	83.30	82.89	82.94	502,994	-0.13(-0.16%)
Nov 10, 2021	84.49			83.07	2,627,021	-1.47(-1.73%)
Nov 09, 2021	84.44	84.94	84.36	84.54	1,890,689	+0.98(+1.18%)
Nov 08, 2021	83.55	83.68	83.33	83.56	1,278,754	-0.16(-0.19%)
Nov 05, 2021	83.32	83.90	83.13	83.72	1,529,143	+1.13(+1.37%)
Nov 04, 2021	81.92	82.73	81.92	82.58	1,598,040	+0.83(+1.01%)
Nov 03, 2021	82.96	83.01	81.76	81.76	2,937,217	-0.77(-0.93%)
Nov 02, 2021	82.21	82.81	82.21	82.53	1,867,090	+0.39(+0.47%)
Nov 01, 2021	81.80	82.32	81.82	82.14	2,869,371	-0.55(-0.67%)
Oct 29, 2021	82.06	82.86	81.99	82.69	5,452,048	+0.20(+0.25%)
Oct 28, 2021	82.80	83.09	82.33	82.48	3,034,032	-0.33(-0.40%)
Oct 27, 2021	82.17	83.11	81.92	82.82	4,083,225	+1.35(+1.66%)
Oct 26, 2021	81.21	81.47		81.47	1,775,810	+0.59(+0.73%)
Oct 25, 2021	80.72			80.87	1,696,662	-0.09(-0.11%)
Oct 22, 2021	80.62	81.11		80.96	2,676,638	+0.82(+1.03%)
Oct 21, 2021	80.37	80.46	79.99	80.14	2,345,875	-0.10(-0.13%)
Oct 20, 2021	80.49	80.76	80.14	80.24	3,132,089	-0.51(-0.63%)
Oct 19, 2021	81.25	81.30	80.72	80.75	1,929,326	-1.03(-1.26%)
Oct 18, 2021	81.45	81.96	81.18	81.78	2,294,225	+0.27(+0.33%)
Oct 15, 2021	81.53	81.55	81.22	81.51	2,044,053	-0.45(-0.55%)
Oct 14, 2021	81.71	82.02	81.49	81.97	1,928,564	+0.27(+0.33%)
Oct 13, 2021	81.33	81.80	81.29	81.70	3,813,172	+0.73(+0.90%)
Oct 12, 2021	80.27	81.02	80.20	80.96	3,060,127	+1.28(+1.60%)
Oct 11, 2021	79.75	79.89	79.66	79.69	506,728	-0.24(-0.30%)
Oct 08, 2021	80.08	80.13	79.70	79.93	2,328,386	-0.48(-0.60%)
Oct 07, 2021	80.58	80.66	80.27	80.41	1,702,813	-0.83(-1.03%)
Oct 06, 2021	81.14	81.41	81.03	81.24	2,658,277	+0.40(+0.49%)
Oct 05, 2021	81.36	81.39	80.74	80.84	2,486,336	-0.70(-0.86%)
Oct 04, 2021	81.37	81.81	81.09	81.55	3,149,424	-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.