Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	106.87	107.10	105.46	105.77	292,056	-0.58(-0.55%)
Dec 30, 2021	106.87	107.90	106.22	106.35	294,060	-0.54(-0.51%)
Dec 29, 2021	106.25	107.47	106.25	106.89	254,163	+0.70(+0.66%)
Dec 28, 2021	106.65	106.87	104.82	106.19	465,225	-0.80(-0.75%)
Dec 27, 2021	104.30	107.19	104.30	106.99	633,291	+2.50(+2.39%)
Dec 23, 2021	104.77	105.83	103.81	104.49	459,270	-0.02(-0.02%)
Dec 22, 2021	103.91	104.69	102.54	104.51	366,451	+0.71(+0.68%)
Dec 21, 2021	103.88	104.78	102.61	103.80	517,445	+0.10(+0.10%)
Dec 20, 2021	103.31	104.81	101.92	103.70	622,447	-0.49(-0.47%)
Dec 17, 2021	102.00	105.28	101.42	104.19	2,199,829	+1.43(+1.39%)
Dec 16, 2021	103.92	104.25	101.94	102.76	1,081,819	-1.54(-1.48%)
Dec 15, 2021	102.15	104.58	101.90	104.30	1,477,228	+1.71(+1.67%)
Dec 14, 2021	98.96	103.45	98.75	102.59	1,677,957	+3.13(+3.15%)
Dec 13, 2021	100.47	102.17	99.08	99.46	1,558,257	-1.14(-1.13%)
Dec 10, 2021	96.86	100.97	96.75	100.60	1,465,943	+3.63(+3.74%)
Dec 09, 2021	94.08	98.24	93.83	96.97	1,696,362	+3.56(+3.81%)
Dec 08, 2021	90.22	93.84	89.32	93.41	1,004,988	+2.83(+3.12%)
Dec 07, 2021	88.42	91.34	88.09	90.58	1,112,497	+3.50(+4.02%)
Dec 06, 2021	87.00	88.76	86.49	87.08	670,196	+1.18(+1.37%)
Dec 03, 2021	85.73	86.81	85.00	85.90	605,081	+0.58(+0.68%)
Dec 02, 2021	85.35	85.35	84.19	85.32	897,466	-0.19(-0.22%)
Dec 01, 2021	88.25	89.81	85.43	85.51	861,173	-1.26(-1.45%)
Nov 30, 2021	86.50	87.24	84.67	86.77	726,988	-0.52(-0.60%)
Nov 29, 2021	87.68	87.99	85.86	87.29	888,432	+0.47(+0.54%)
Nov 26, 2021	88.00	88.33	86.50	86.82	350,684	-2.39(-2.68%)
Nov 24, 2021	89.35	89.60	87.53	89.21	658,689	-1.15(-1.27%)
Nov 23, 2021	89.64	90.44	87.46	90.36	898,920	+0.38(+0.42%)
Nov 22, 2021	91.22	93.32	89.90	89.98	696,531	-1.21(-1.33%)
Nov 19, 2021	90.23	91.25	89.60	91.19	609,564	+1.12(+1.24%)
Nov 18, 2021	90.92	90.58	89.95	90.07	631,206	-1.40(-1.53%)
Nov 17, 2021	89.59	91.70	88.65	91.47	750,909	+1.53(+1.70%)
Nov 16, 2021	88.48	90.46	88.04	89.94	748,571	-0.12(-0.13%)
Nov 15, 2021	92.19	92.19	89.30	90.06	620,546	-1.74(-1.90%)
Nov 12, 2021	91.12	92.48	90.91	91.80	380,377	+0.64(+0.70%)
Nov 11, 2021	91.50	92.64	91.10	91.16	498,878	-0.17(-0.19%)
Nov 10, 2021	90.68			91.33	694,591	-0.93(-1.01%)
Nov 09, 2021	91.25	92.77	90.36	92.26	885,205	+1.10(+1.21%)
Nov 08, 2021	93.28	93.94	90.61	91.16	1,187,916	-2.18(-2.34%)
Nov 05, 2021	89.60	93.43	89.30	93.34	1,489,517	+5.00(+5.66%)
Nov 04, 2021	85.75	89.42	85.50	88.34	1,505,449	+1.53(+1.76%)
Nov 03, 2021	86.79	87.05	85.30	86.81	897,295	+0.03(+0.03%)
Nov 02, 2021	84.62	87.35	84.40	86.78	610,189	+2.29(+2.71%)
Nov 01, 2021	82.39	85.08	83.25	84.49	523,589	+1.91(+2.31%)
Oct 29, 2021	81.53	83.52	81.50	82.58	451,790	+0.48(+0.58%)
Oct 28, 2021	80.95	83.22	80.95	82.10	422,389	+1.40(+1.73%)
Oct 27, 2021	80.83	81.87	80.60	80.70	628,367	-0.08(-0.10%)
Oct 26, 2021	81.69		80.67	80.78	734,406	-0.56(-0.69%)
Oct 25, 2021	83.99	84.30	81.18	81.34	747,631	-2.71(-3.22%)
Oct 22, 2021	84.75	85.70	83.80	84.05	211,639	-0.83(-0.98%)
Oct 21, 2021	85.87	85.87	84.56	84.88	304,587	-0.49(-0.57%)
Oct 20, 2021	85.45	85.74	84.77	85.37	557,163	+0.15(+0.18%)
Oct 19, 2021	84.96	86.39	84.78	85.22	1,466,754	+0.57(+0.67%)
Oct 18, 2021	85.03	85.58	84.00	84.65	472,103	-0.53(-0.62%)
Oct 15, 2021	87.17	87.17	85.13	85.18	354,612	-1.21(-1.40%)
Oct 14, 2021	86.00	86.86	85.75	86.39	337,163	+1.24(+1.46%)
Oct 13, 2021	84.89	85.35	84.04	85.15	337,179	+0.53(+0.63%)
Oct 12, 2021	83.71	84.94	83.59	84.62	469,042	-0.92(-1.08%)
Oct 11, 2021	84.10	86.38	83.89	85.54	482,255	+1.38(+1.64%)
Oct 08, 2021	85.14	85.58	84.09	84.16	230,197	-0.67(-0.79%)
Oct 07, 2021	82.81	86.15	82.65	84.83	892,737	+2.98(+3.64%)
Oct 06, 2021	81.51	82.35	80.77	81.85	449,791	-0.13(-0.16%)
Oct 05, 2021	82.97	83.65	81.94	81.98	425,147	-0.30(-0.36%)
Oct 04, 2021	85.18	85.48	81.90	82.28	564,225	-3.09(-3.62%)

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.