Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	110.87	111.68	110.39	110.88	1,169,614	+0.01(+0.01%)
Dec 30, 2021	110.04	111.52	110.03	110.87	886,443	+0.93(+0.85%)
Dec 29, 2021	108.89	110.61	108.89	109.94	1,442,421	+1.12(+1.03%)
Dec 28, 2021	108.64	110.03	108.51	108.83	1,174,614	-0.20(-0.19%)
Dec 27, 2021	107.33	109.77	107.09	109.03	1,706,875	+2.15(+2.01%)
Dec 23, 2021	106.25	107.53	105.62	106.89	1,223,744	+1.10(+1.04%)
Dec 22, 2021	105.47	106.19	104.57	105.79	1,334,676	+0.47(+0.44%)
Dec 21, 2021	103.60	105.43	102.75	105.32	1,554,941	+2.61(+2.54%)
Dec 20, 2021	103.62	104.86	100.54	102.71	2,058,570	-2.14(-2.04%)
Dec 17, 2021	105.60	106.82	103.92	104.86	3,657,009	-1.16(-1.10%)
Dec 16, 2021	107.91	108.22	105.68	106.02	1,819,558	+0.44(+0.41%)
Dec 15, 2021	105.62	106.42	102.97	105.59	1,726,136	-0.76(-0.71%)
Dec 14, 2021	105.76	108.55	105.57	106.34	1,834,073	-0.08(-0.07%)
Dec 13, 2021	109.02	109.60	105.83	106.42	1,663,106	-3.08(-2.82%)
Dec 10, 2021	109.90	110.42	108.35	109.51	1,588,585	+0.32(+0.29%)
Dec 09, 2021	109.18	110.27	108.65	109.19	1,231,102	-0.58(-0.53%)
Dec 08, 2021	110.54	111.04	108.88	109.77	2,337,181	+0.03(+0.03%)
Dec 07, 2021	107.19	110.80	106.96	109.74	2,233,682	+0.41(+0.37%)
Dec 06, 2021	108.42	110.75	108.03	109.33	1,749,322	+2.69(+2.52%)
Dec 03, 2021	107.20	107.74	105.25	106.64	1,776,340	-0.36(-0.33%)
Dec 02, 2021	102.86	107.95	102.86	107.00	2,476,242	+5.51(+5.43%)
Dec 01, 2021	107.40	108.34	101.41	101.49	1,957,874	-4.08(-3.87%)
Nov 30, 2021	107.32	107.41	104.75	105.57	3,194,816	-2.49(-2.30%)
Nov 29, 2021	108.48	109.17	106.47	108.06	2,090,305	+1.60(+1.50%)
Nov 26, 2021	108.58	108.79	105.75	106.47	2,113,926	-5.32(-4.76%)
Nov 24, 2021	110.44	111.86	109.64	111.79	1,598,467	+0.08(+0.07%)
Nov 23, 2021	107.03	112.07	106.75	111.71	2,815,387	+1.58(+1.43%)
Nov 22, 2021	110.13	110.72	106.25	110.13	3,182,886	+0.99(+0.91%)
Nov 19, 2021	111.37	113.08	107.34	109.14	6,887,103	-6.52(-5.64%)
Nov 18, 2021	113.45	116.00	115.16	115.67	5,086,401	+2.90(+2.57%)
Nov 17, 2021	115.92	119.38	112.17	112.77	4,108,460	+1.45(+1.30%)
Nov 16, 2021	112.17	112.51	110.60	111.31	2,161,100	-0.42(-0.37%)
Nov 15, 2021	113.18	114.17	111.32	111.73	1,789,343	-0.05(-0.04%)
Nov 12, 2021	112.29	112.75	110.98	111.78	1,344,881	+0.03(+0.03%)
Nov 11, 2021	112.99	113.83	111.58	111.75	2,376,053	-3.10(-2.70%)
Nov 10, 2021	115.53		114.75	114.85	1,243,761	-0.58(-0.50%)
Nov 09, 2021	114.86	116.16	114.63	115.43	1,475,346	+0.63(+0.55%)
Nov 08, 2021	116.08	116.24	113.67	114.80	1,461,243	-1.00(-0.86%)
Nov 05, 2021	114.56	116.71	114.56	115.79	1,546,416	+1.99(+1.75%)
Nov 04, 2021	113.70	114.51	113.13	113.80	1,134,079	+0.25(+0.22%)
Nov 03, 2021	110.77	113.67	110.77	113.55	1,401,880	+2.70(+2.44%)
Nov 02, 2021	111.24	112.25	109.44	110.85	1,722,078	+0.51(+0.46%)
Nov 01, 2021	109.41	111.43	110.45	110.34	1,532,204	+0.78(+0.72%)
Oct 29, 2021	109.33	109.83	108.70	109.55	1,991,458	+0.22(+0.20%)
Oct 28, 2021	107.88	110.05	107.26	109.33	3,410,519	+2.23(+2.09%)
Oct 27, 2021	110.19	110.40	107.00	107.09	1,817,534	-3.10(-2.81%)
Oct 26, 2021	109.73			110.19	2,125,334	+0.72(+0.65%)
Oct 25, 2021	107.42	109.59	107.26	109.47	1,745,228	+2.64(+2.47%)
Oct 22, 2021	107.40	107.43	106.30	106.83	742,370	-0.31(-0.29%)
Oct 21, 2021	106.02	107.24	106.02	107.14	828,479	+1.44(+1.36%)
Oct 20, 2021	105.31	107.17	105.18	105.70	1,301,669	+0.54(+0.52%)
Oct 19, 2021	106.39	106.39	104.60	105.16	1,192,371	-0.81(-0.77%)
Oct 18, 2021	104.59	106.19	103.61	105.97	1,398,147	+0.76(+0.73%)
Oct 15, 2021	105.63	106.19	104.76	105.21	1,429,208	+0.60(+0.57%)
Oct 14, 2021	102.31	105.33	102.23	104.61	1,389,019	+1.40(+1.36%)
Oct 13, 2021	103.73	104.15	102.70	103.20	1,364,015	+0.43(+0.41%)
Oct 12, 2021	102.66	103.71	102.37	102.78	1,201,279	+0.64(+0.62%)
Oct 11, 2021	104.21	104.92	102.09	102.14	1,484,887	-2.23(-2.13%)
Oct 08, 2021	104.86	105.42	103.78	104.36	1,601,144	-0.07(-0.06%)
Oct 07, 2021	103.90	105.99	103.59	104.43	1,823,026	+1.96(+1.92%)
Oct 06, 2021	104.20	104.46	101.53	102.47	3,343,488	-2.36(-2.25%)
Oct 05, 2021	106.37	106.95	104.64	104.83	2,932,994	-1.83(-1.71%)
Oct 04, 2021	107.41	108.81	106.31	106.66	1,629,693	-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.