Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	110.20	110.20	109.92	110.83	398,908	+0.19(+0.17%)
Dec 30, 2021	111.40	112.26	110.45	110.64	255,411	-0.56(-0.51%)
Dec 29, 2021	111.61	111.94	110.89	111.21	311,586	-0.03(-0.03%)
Dec 28, 2021	111.76	112.53	111.09	111.24	431,886	-0.49(-0.44%)
Dec 27, 2021	109.59	111.78	108.95	111.73	400,234	+2.20(+2.00%)
Dec 23, 2021	109.83	111.19	109.39	109.53	507,289	+0.40(+0.36%)
Dec 22, 2021	109.06	110.02	108.50	109.14	465,464	-0.01(-0.01%)
Dec 21, 2021	107.42	109.82	107.42	109.14	580,282	+3.06(+2.88%)
Dec 20, 2021	106.72	106.84	104.24	106.09	818,708	-2.54(-2.34%)
Dec 17, 2021	110.14	110.25	107.42	108.62	1,551,788	-1.64(-1.49%)
Dec 16, 2021	110.15	111.34	109.00	110.27	943,337	+1.39(+1.28%)
Dec 15, 2021	109.10	109.25	107.15	108.88	645,090	+0.01(+0.01%)
Dec 14, 2021	108.48	110.13	107.02	108.87	802,651	+0.39(+0.36%)
Dec 13, 2021	109.57	109.57	107.26	108.48	589,287	-1.19(-1.08%)
Dec 10, 2021	110.96	111.18	108.73	109.66	450,020	-0.54(-0.49%)
Dec 09, 2021	109.14	110.79	108.66	110.20	562,139	+0.47(+0.43%)
Dec 08, 2021	111.35	111.55	109.10	109.73	680,690	-0.97(-0.87%)
Dec 07, 2021	109.96	111.30	109.27	110.69	534,983	+1.50(+1.37%)
Dec 06, 2021	109.28	110.44	108.37	109.19	801,833	+1.73(+1.61%)
Dec 03, 2021	109.88	109.98	106.27	107.46	637,324	-1.86(-1.70%)
Dec 02, 2021	105.92	109.55	105.41	109.32	952,439	+4.18(+3.98%)
Dec 01, 2021	108.64	110.28	105.06	105.14	895,613	-1.44(-1.35%)
Nov 30, 2021	109.17	109.18	105.98	106.58	1,578,464	-3.91(-3.53%)
Nov 29, 2021	111.43	111.58	110.05	110.48	610,084	+0.97(+0.88%)
Nov 26, 2021	110.14	110.51	108.36	109.52	474,307	-5.02(-4.38%)
Nov 24, 2021	114.56	115.14	114.16	114.54	410,387	-0.28(-0.24%)
Nov 23, 2021	113.76	114.96	113.41	114.81	472,890	+1.34(+1.18%)
Nov 22, 2021	112.69	114.38	111.64	113.48	926,935	+2.38(+2.14%)
Nov 19, 2021	110.52	111.52	108.84	111.10	621,336	-0.73(-0.65%)
Nov 18, 2021	113.60	112.17	111.76	111.83	535,336	-1.38(-1.22%)
Nov 17, 2021	114.31	114.31	112.60	113.21	477,068	-1.48(-1.29%)
Nov 16, 2021	115.27	115.94	114.60	114.69	455,514	-0.65(-0.57%)
Nov 15, 2021	115.47	116.55	114.99	115.35	624,452	-0.07(-0.06%)
Nov 12, 2021	114.96	115.52	114.13	115.42	513,804	+0.66(+0.58%)
Nov 11, 2021	114.56	115.65	113.11	114.76	577,967	+1.04(+0.92%)
Nov 10, 2021	112.40			113.72	652,937	+1.44(+1.28%)
Nov 09, 2021	113.11	113.17	111.71	112.28	687,339	-1.34(-1.18%)
Nov 08, 2021	114.06	114.87	112.96	113.61	823,501	-0.21(-0.19%)
Nov 05, 2021	113.75	114.93	113.28	113.83	772,634	+0.91(+0.81%)
Nov 04, 2021	114.61	114.61	111.41	112.92	777,253	-2.00(-1.74%)
Nov 03, 2021	113.83	115.25	113.27	114.91	696,589	+0.82(+0.72%)
Nov 02, 2021	113.97	115.04	113.49	114.09	896,087	+0.12(+0.11%)
Nov 01, 2021	114.13	114.76	113.62	113.97	502,391	+0.64(+0.56%)
Oct 29, 2021	112.84	114.15	112.77	113.34	806,900	+0.28(+0.24%)
Oct 28, 2021	111.52	113.08	111.52	113.06	861,006	+1.54(+1.38%)
Oct 27, 2021	112.77	113.71	111.45	111.52	771,054	-1.97(-1.74%)
Oct 26, 2021	113.66			113.50	861,459	-0.17(-0.15%)
Oct 25, 2021	115.54	116.26	113.36	113.66	673,290	-1.78(-1.54%)
Oct 22, 2021	115.69	116.68	114.90	115.44	736,792	+0.08(+0.07%)
Oct 21, 2021	116.34	116.74	115.00	115.36	1,049,353	-0.26(-0.22%)
Oct 20, 2021	114.22	115.75	111.60	115.61	1,781,765	+3.78(+3.38%)
Oct 19, 2021	111.38	111.84	109.75	111.84	1,024,759	+0.38(+0.34%)
Oct 18, 2021	111.14	113.39	110.51	111.46	1,200,136	+0.13(+0.12%)
Oct 15, 2021	111.36	111.79	110.34	111.33	1,093,265	+0.76(+0.68%)
Oct 14, 2021	107.32	110.67	107.09	110.58	1,408,373	+3.85(+3.61%)
Oct 13, 2021	106.48	106.85	104.52	106.72	787,389	+0.24(+0.23%)
Oct 12, 2021	106.61	108.05	106.16	106.48	1,004,849	-0.17(-0.16%)
Oct 11, 2021	107.01	107.89	106.48	106.65	787,951	+0.30(+0.29%)
Oct 08, 2021	104.91	107.37	104.52	106.35	664,751	+2.30(+2.21%)
Oct 07, 2021	103.86	104.77	103.21	104.04	939,213	+1.58(+1.55%)
Oct 06, 2021	101.30	102.56	100.01	102.46	582,464	+0.28(+0.27%)
Oct 05, 2021	100.00	102.80	99.55	102.18	774,666	+2.65(+2.67%)
Oct 04, 2021	98.89	102.17	98.89	99.53	816,927	-1.09(-1.08%)

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.