Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	106.30	108.84	105.73	107.78	2,715,265	+2.17(+2.06%)
Sep 30, 2021	110.02	110.74	105.24	105.61	3,307,352	-5.94(-5.32%)
Sep 29, 2021	111.93	113.04	111.07	111.54	1,014,838	+0.41(+0.37%)
Sep 28, 2021	112.26	112.77	110.00	111.14	1,422,556	-1.99(-1.76%)
Sep 27, 2021	112.30	115.09	112.30	113.12	1,272,572	+0.59(+0.53%)
Sep 24, 2021	111.36	112.75	111.20	112.53	1,133,167	+0.42(+0.37%)
Sep 23, 2021	110.83	113.97	110.83	112.11	1,280,601	+1.33(+1.20%)
Sep 22, 2021	111.69	112.33	110.67	110.79	1,068,180	+0.33(+0.30%)
Sep 21, 2021	110.64	111.98	110.04	110.46	1,609,885	+0.70(+0.64%)
Sep 20, 2021	109.96	111.05	108.29	109.76	1,396,777	-1.45(-1.30%)
Sep 17, 2021	110.80	112.33	110.42	111.20	2,881,143	+0.94(+0.85%)
Sep 16, 2021	109.86	110.81	109.58	110.26	2,093,584	+0.72(+0.66%)
Sep 15, 2021	108.58	109.67	108.11	109.54	1,602,642	+0.47(+0.44%)
Sep 14, 2021	111.08	111.13	108.77	109.07	1,721,880	-1.10(-0.99%)
Sep 13, 2021	110.50	111.16	109.62	110.17	1,370,948	+0.72(+0.66%)
Sep 10, 2021	111.33	111.60	109.37	109.45	1,344,896	-1.42(-1.28%)
Sep 09, 2021	110.96	112.64	110.75	110.86	1,381,485	+0.02(+0.02%)
Sep 08, 2021	111.32	111.47	109.78	110.84	2,050,662	-0.26(-0.24%)
Sep 07, 2021	111.42	111.70	110.33	111.11	2,196,214	-0.84(-0.75%)
Sep 03, 2021	112.45	113.08	111.77	111.94	1,281,864	-1.26(-1.11%)
Sep 02, 2021	113.57	113.93	112.94	113.20	1,375,834	-0.55(-0.49%)

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.