Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	105.38	105.45	104.79	104.98	34,233	-0.44(-0.42%)
Dec 30, 2021	106.05	106.45	105.36	105.42	21,296	-0.34(-0.32%)
Dec 29, 2021	106.67	106.68	105.66	105.76	42,195	-0.48(-0.45%)
Dec 28, 2021	106.31	106.87	106.14	106.23	43,943	-0.07(-0.06%)
Dec 27, 2021	105.53	106.30	105.04	106.30	54,186	+1.18(+1.12%)
Dec 23, 2021	104.83	105.65	104.83	105.12	48,707	+1.00(+0.96%)
Dec 22, 2021	103.33	104.12	103.14	104.12	66,256	+0.83(+0.80%)
Dec 21, 2021	102.03	103.52	102.03	103.29	90,226	+2.36(+2.34%)
Dec 20, 2021	101.93	101.93	99.77	100.93	68,476	-2.21(-2.14%)
Dec 17, 2021	104.85	104.85	102.84	103.14	25,931	-2.47(-2.34%)
Dec 16, 2021	105.91	106.68	105.07	105.61	32,877	+0.92(+0.88%)
Dec 15, 2021	104.19	104.83	102.71	104.68	23,852	+0.93(+0.90%)
Dec 14, 2021	102.85	104.34	102.59	103.75	51,884	+0.78(+0.76%)
Dec 13, 2021	104.09	104.09	102.69	102.97	176,337	-1.18(-1.14%)
Dec 10, 2021	105.40	105.40	103.51	104.15	81,729	-0.64(-0.61%)
Dec 09, 2021	105.50	105.85	104.75	104.80	30,619	-1.06(-1.00%)
Dec 08, 2021	106.67	106.67	105.76	105.86	44,672	-0.50(-0.47%)
Dec 07, 2021	105.15	106.92	105.15	106.36	46,222	+2.53(+2.44%)
Dec 06, 2021	104.01	104.83	102.88	103.83	111,409	+1.27(+1.24%)
Dec 03, 2021	104.60	104.60	101.63	102.56	86,924	-1.55(-1.49%)
Dec 02, 2021	101.11	104.31	101.04	104.11	276,607	+3.29(+3.26%)
Dec 01, 2021	103.52	104.16	100.72	100.82	228,905	-0.84(-0.83%)
Nov 30, 2021	103.28	103.28	101.28	101.67	102,412	-2.37(-2.28%)
Nov 29, 2021	105.14	105.14	103.20	104.04	260,733	+0.31(+0.30%)
Nov 26, 2021	104.61	104.61	102.85	103.72	53,451	-3.39(-3.17%)
Nov 24, 2021	107.43	107.46	106.71	107.12	43,511	-0.35(-0.33%)
Nov 23, 2021	106.44	107.58	105.80	107.47	297,293	+1.81(+1.71%)
Nov 22, 2021	105.56	106.84	105.31	105.66	134,225	+1.21(+1.16%)
Nov 19, 2021	104.66	105.27	103.72	104.44	121,515	-1.01(-0.96%)
Nov 18, 2021	106.18	105.64	105.40	105.46	75,735	-0.29(-0.28%)
Nov 17, 2021	107.56	107.56	105.57	105.75	71,512	-1.92(-1.79%)
Nov 16, 2021	107.52	108.31	106.91	107.68	75,306	+0.09(+0.08%)
Nov 15, 2021	107.93	108.11	107.42	107.59	36,241	+0.15(+0.14%)
Nov 12, 2021	107.08	107.49	106.38	107.44	73,986	+0.64(+0.60%)
Nov 11, 2021	106.13	107.00	106.01	106.81	30,630	+0.89(+0.84%)
Nov 10, 2021	106.85			105.91	54,817	-1.11(-1.04%)
Nov 09, 2021	107.59	107.61	106.32	107.02	43,999	-0.81(-0.76%)
Nov 08, 2021	108.45	108.76	107.69	107.84	319,462	+0.11(+0.11%)
Nov 05, 2021	108.68	109.26	107.54	107.72	60,040	+0.00(+0.00%)
Nov 04, 2021	109.81	109.81	106.92	107.72	147,640	-2.07(-1.88%)
Nov 03, 2021	110.04	110.08	108.97	109.79	79,640	-0.33(-0.30%)
Nov 02, 2021	109.30	110.22	108.92	110.12	174,910	+0.96(+0.88%)
Nov 01, 2021	108.88	109.17	108.31	109.17	154,954	+1.17(+1.08%)
Oct 29, 2021	107.88	108.32	107.68	108.00	44,087	+0.10(+0.10%)
Oct 28, 2021	107.32	108.00	107.13	107.90	99,365	+1.17(+1.09%)
Oct 27, 2021	108.35	108.67	106.71	106.73	44,274	-1.97(-1.81%)
Oct 26, 2021	108.89			108.70	82,123	+0.32(+0.30%)
Oct 25, 2021	108.71	108.71	107.95	108.38	89,754	+0.20(+0.18%)
Oct 22, 2021	107.14	108.27	107.14	108.18	50,222	+1.38(+1.30%)
Oct 21, 2021	106.71	107.42	106.27	106.80	52,251	-0.14(-0.13%)
Oct 20, 2021	107.32	107.38	106.60	106.94	82,416	-0.48(-0.45%)
Oct 19, 2021	107.43	107.54	106.83	107.42	155,853	+0.54(+0.51%)
Oct 18, 2021	106.39	107.42	106.23	106.88	127,981	+0.54(+0.51%)
Oct 15, 2021	105.78	106.72	105.48	106.34	125,115	+1.83(+1.75%)
Oct 14, 2021	104.27	104.51	103.01	104.51	63,826	+1.56(+1.52%)
Oct 13, 2021	103.07	103.07	101.87	102.95	33,657	+0.15(+0.15%)
Oct 12, 2021	102.58	103.33	102.18	102.80	37,549	+0.31(+0.31%)
Oct 11, 2021	104.15	104.76	102.42	102.48	39,745	-1.29(-1.24%)
Oct 08, 2021	103.13	104.04	102.56	103.77	37,397	+0.75(+0.73%)
Oct 07, 2021	103.10	104.13	102.87	103.02	94,051	+1.06(+1.04%)
Oct 06, 2021	100.66	102.05	100.17	101.96	50,378	+0.23(+0.22%)
Oct 05, 2021	100.02	102.01	100.02	101.73	75,692	+2.40(+2.41%)
Oct 04, 2021	100.61	101.61	99.16	99.33	183,445	-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.