Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	105.71	105.78	105.11	105.31	34,126	-0.44(-0.42%)
Dec 30, 2021	106.39	106.79	105.69	105.75	21,229	-0.34(-0.32%)
Dec 29, 2021	107.01	107.02	106.00	106.09	42,062	-0.48(-0.45%)
Dec 28, 2021	106.64	107.21	106.47	106.57	43,806	-0.07(-0.06%)
Dec 27, 2021	105.86	106.64	105.37	106.64	54,016	+1.19(+1.12%)
Dec 23, 2021	105.16	105.98	105.16	105.45	48,555	+1.00(+0.96%)
Dec 22, 2021	103.65	104.45	103.46	104.45	66,048	+0.83(+0.80%)
Dec 21, 2021	102.35	103.84	102.35	103.61	89,943	+2.37(+2.34%)
Dec 20, 2021	102.25	102.25	100.08	101.25	68,262	-2.22(-2.14%)
Dec 17, 2021	105.18	105.18	103.17	103.46	25,849	-2.47(-2.34%)
Dec 16, 2021	106.24	107.02	105.40	105.94	32,774	+0.93(+0.88%)
Dec 15, 2021	104.51	105.16	103.03	105.01	23,777	+0.94(+0.90%)
Dec 14, 2021	103.18	104.67	102.92	104.07	51,721	+0.78(+0.76%)
Dec 13, 2021	104.42	104.42	103.01	103.29	175,784	-1.19(-1.14%)
Dec 10, 2021	105.73	105.73	103.83	104.48	81,472	-0.65(-0.62%)
Dec 09, 2021	105.83	106.18	105.08	105.12	30,523	-1.06(-1.00%)
Dec 08, 2021	107.01	107.01	106.09	106.19	44,532	-0.50(-0.47%)
Dec 07, 2021	105.48	107.26	105.48	106.69	46,077	+2.54(+2.44%)
Dec 06, 2021	104.34	105.16	103.20	104.16	111,059	+1.27(+1.24%)
Dec 03, 2021	104.92	104.92	101.95	102.88	86,652	-1.56(-1.49%)
Dec 02, 2021	101.42	104.64	101.36	104.44	275,739	+3.30(+3.26%)
Dec 01, 2021	103.84	104.49	101.03	101.14	228,187	-0.85(-0.83%)
Nov 30, 2021	103.60	103.60	101.60	101.99	102,091	-2.38(-2.28%)
Nov 29, 2021	105.47	105.47	103.53	104.36	259,915	+0.31(+0.30%)
Nov 26, 2021	104.94	104.94	103.17	104.05	53,283	-3.41(-3.17%)
Nov 24, 2021	107.77	107.80	107.05	107.45	43,375	-0.35(-0.33%)
Nov 23, 2021	106.77	107.92	106.13	107.81	296,360	+1.82(+1.71%)
Nov 22, 2021	105.90	107.18	105.64	105.99	133,804	+1.22(+1.16%)
Nov 19, 2021	104.99	105.60	104.05	104.77	121,134	-1.02(-0.96%)
Nov 18, 2021	106.51	105.97	105.73	105.79	75,497	-0.30(-0.28%)
Nov 17, 2021	107.90	107.90	105.91	106.09	71,287	-1.93(-1.79%)
Nov 16, 2021	107.86	108.65	107.25	108.02	75,069	+0.09(+0.08%)
Nov 15, 2021	108.27	108.45	107.76	107.93	36,127	+0.15(+0.14%)
Nov 12, 2021	107.42	107.83	106.71	107.78	73,754	+0.64(+0.59%)
Nov 11, 2021	106.47	107.34	106.34	107.14	30,534	+0.89(+0.84%)
Nov 10, 2021	107.19			106.25	54,645	-1.11(-1.04%)
Nov 09, 2021	107.93	107.95	106.66	107.36	43,861	-0.82(-0.76%)
Nov 08, 2021	108.80	109.10	108.03	108.18	318,460	+0.11(+0.11%)
Nov 05, 2021	109.03	109.61	107.87	108.06	59,851	+0.00(+0.00%)
Nov 04, 2021	110.16	110.16	107.26	108.06	147,177	-2.07(-1.88%)
Nov 03, 2021	110.39	110.42	109.31	110.14	79,391	-0.33(-0.30%)
Nov 02, 2021	109.64	110.56	109.27	110.47	174,362	+0.96(+0.88%)
Nov 01, 2021	109.22	109.51	108.65	109.51	154,468	+1.17(+1.08%)
Oct 29, 2021	108.22	108.66	108.02	108.34	43,949	+0.11(+0.10%)
Oct 28, 2021	107.66	108.34	107.47	108.23	99,053	+1.17(+1.09%)
Oct 27, 2021	108.69	109.02	107.05	107.06	44,135	-1.98(-1.81%)
Oct 26, 2021	109.23			109.04	81,866	+0.32(+0.30%)
Oct 25, 2021	109.05	109.05	108.29	108.72	89,473	+0.20(+0.18%)
Oct 22, 2021	107.47	108.61	107.47	108.52	50,065	+1.39(+1.30%)
Oct 21, 2021	107.05	107.76	106.61	107.13	52,088	-0.14(-0.13%)
Oct 20, 2021	107.66	107.72	106.93	107.28	82,158	-0.48(-0.45%)
Oct 19, 2021	107.77	107.87	107.17	107.76	155,364	+0.54(+0.51%)
Oct 18, 2021	106.72	107.76	106.56	107.22	127,580	+0.54(+0.51%)
Oct 15, 2021	106.11	107.05	105.81	106.67	124,722	+1.83(+1.75%)
Oct 14, 2021	104.59	104.84	103.33	104.84	63,626	+1.57(+1.52%)
Oct 13, 2021	103.39	103.39	102.19	103.27	33,551	+0.15(+0.15%)
Oct 12, 2021	102.90	103.65	102.50	103.12	37,431	+0.31(+0.31%)
Oct 11, 2021	104.48	105.09	102.74	102.80	39,620	-1.29(-1.24%)
Oct 08, 2021	103.45	104.36	102.88	104.10	37,279	+0.75(+0.73%)
Oct 07, 2021	103.42	104.46	103.19	103.35	93,756	+1.07(+1.04%)
Oct 06, 2021	100.98	102.37	100.48	102.28	50,220	+0.23(+0.22%)
Oct 05, 2021	100.33	102.33	100.33	102.05	75,454	+2.41(+2.41%)
Oct 04, 2021	100.93	101.93	99.48	99.65	182,870	-1.16(-1.15%)

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.