Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	95.14	95.40	94.82	94.85	3,536,502	-0.48(-0.50%)
Dec 30, 2021	95.61	96.14	95.12	95.33	2,702,182	-0.02(-0.02%)
Dec 29, 2021	94.79	95.47	94.73	95.35	3,026,339	+0.86(+0.90%)
Dec 28, 2021	94.24	94.93	94.11	94.49	2,971,875	+0.34(+0.36%)
Dec 27, 2021	93.56	94.17	93.38	94.15	2,824,243	+1.00(+1.08%)
Dec 23, 2021	92.93	93.66	92.93	93.15	3,383,835	+0.38(+0.41%)
Dec 22, 2021	92.64	93.16	91.97	92.77	4,914,588	+0.10(+0.11%)
Dec 21, 2021	92.67	93.26	92.33	92.67	5,481,665	+0.43(+0.47%)
Dec 20, 2021	91.86	92.38	90.69	92.24	5,691,726	-0.04(-0.04%)
Dec 17, 2021	93.21	93.45	91.29	92.27	10,237,780	-0.79(-0.85%)
Dec 16, 2021	92.42	93.98	92.16	93.06	8,005,083	+0.62(+0.67%)
Dec 15, 2021	90.82	92.53	90.42	92.45	7,670,064	+1.63(+1.79%)
Dec 14, 2021	91.46	92.84	90.68	90.82	6,832,935	-0.11(-0.12%)
Dec 13, 2021	91.01	91.33	90.03	90.93	5,422,599	+0.04(+0.04%)
Dec 10, 2021	89.83	91.14	89.23	90.90	10,024,999	+1.43(+1.59%)
Dec 09, 2021	87.21	89.89	86.60	89.47	15,323,933	+3.87(+4.52%)
Dec 08, 2021	85.81	86.69	85.04	85.60	6,272,275	+0.16(+0.18%)
Dec 07, 2021	85.52	85.92	85.18	85.44	4,375,668	+0.26(+0.30%)
Dec 06, 2021	84.25	85.91	84.21	85.19	6,567,707	+1.64(+1.96%)
Dec 03, 2021	83.34	84.21	82.85	83.55	6,189,631	+0.81(+0.98%)
Dec 02, 2021	81.95	83.83	81.65	82.74	6,515,139	+1.11(+1.36%)
Dec 01, 2021	82.91	83.72	81.62	81.63	6,769,283	-0.26(-0.31%)
Nov 30, 2021	83.92	84.28	81.75	81.88	9,844,019	-2.72(-3.22%)
Nov 29, 2021	84.58	85.25	83.75	84.61	5,672,104	+0.46(+0.55%)
Nov 26, 2021	84.10	84.82	83.58	84.15	4,612,626	-1.04(-1.22%)
Nov 24, 2021	85.76	86.28	84.79	85.19	6,644,792	-0.91(-1.06%)
Nov 23, 2021	85.61	86.84	84.77	86.10	7,206,451	+0.60(+0.70%)
Nov 22, 2021	85.60	86.85	85.46	85.50	4,714,726	-0.16(-0.18%)
Nov 19, 2021	87.40	87.76	84.88	85.65	7,011,539	-2.00(-2.29%)
Nov 18, 2021	85.56	87.97	87.57	87.66	9,375,110	+2.40(+2.81%)
Nov 17, 2021	85.17	85.56	84.66	85.26	4,218,029	-0.15(-0.17%)
Nov 16, 2021	86.36	86.58	85.34	85.41	4,374,681	-0.55(-0.64%)
Nov 15, 2021	86.53	86.70	85.90	85.96	3,916,584	-0.49(-0.56%)
Nov 12, 2021	86.96	87.66	85.83	86.45	4,124,872	-0.17(-0.20%)
Nov 11, 2021	85.21	86.91	85.08	86.62	4,647,440	+1.15(+1.34%)
Nov 10, 2021	85.77			85.47	5,401,823	+0.18(+0.22%)
Nov 09, 2021	86.32	86.40	85.10	85.29	4,835,982	-0.92(-1.07%)
Nov 08, 2021	86.43	86.97	85.89	86.21	4,329,932	-0.02(-0.02%)
Nov 05, 2021	87.05	88.16	85.51	86.22	8,089,023	-0.65(-0.75%)
Nov 04, 2021	88.52	88.54	86.46	86.88	8,067,187	-1.70(-1.92%)
Nov 03, 2021	85.06	88.79	84.77	88.58	18,417,758	+4.77(+5.69%)
Nov 02, 2021	83.59	84.08	82.93	83.81	7,556,007	+0.46(+0.55%)
Nov 01, 2021	82.54	83.78	83.42	83.35	8,353,387	+1.26(+1.53%)
Oct 29, 2021	81.16	82.32	80.97	82.09	5,803,149	+0.61(+0.74%)
Oct 28, 2021	81.28	81.68	80.82	81.48	4,781,182	+0.49(+0.60%)
Oct 27, 2021	81.40	81.63	80.63	80.99	5,668,151	-0.21(-0.26%)
Oct 26, 2021	80.90	81.49		81.20	6,761,469	+0.59(+0.73%)
Oct 25, 2021	80.65	80.91	80.01	80.62	6,279,548	+0.15(+0.18%)
Oct 22, 2021	79.51	80.53	79.51	80.47	5,477,546	+0.61(+0.76%)
Oct 21, 2021	78.92	79.89	78.84	79.86	5,815,851	+0.74(+0.94%)
Oct 20, 2021	77.79	79.37	77.70	79.12	5,494,160	+1.52(+1.96%)
Oct 19, 2021	77.67	77.98	77.35	77.60	4,192,141	+0.37(+0.49%)
Oct 18, 2021	78.39	78.39	76.89	77.22	5,273,737	-1.24(-1.58%)
Oct 15, 2021	77.73	78.88	77.65	78.47	5,960,970	+1.17(+1.51%)
Oct 14, 2021	77.10	78.11	75.80	77.30	7,968,957	+1.28(+1.68%)
Oct 13, 2021	76.40	76.43	75.14	76.02	4,662,383	-0.58(-0.75%)
Oct 12, 2021	77.03	77.40	76.38	76.59	3,189,824	-0.45(-0.58%)
Oct 11, 2021	77.35	77.99	77.35	77.04	3,591,817	-0.08(-0.11%)
Oct 08, 2021	77.24	77.46	76.66	77.12	3,271,662	+0.16(+0.20%)
Oct 07, 2021	76.20	77.39	76.20	76.97	4,661,000	+0.96(+1.26%)
Oct 06, 2021	75.87	76.28	74.76	76.01	5,694,246	-0.45(-0.59%)
Oct 05, 2021	76.76	77.60	76.31	76.46	5,304,084	-0.16(-0.20%)
Oct 04, 2021	76.79	78.12	75.97	76.61	5,216,039	-0.24(-0.31%)

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.