Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	112.12	112.82	111.90	112.47	717,750	-0.23(-0.20%)
Dec 29, 2022	111.49	112.75	111.39	112.69	328,642	+1.90(+1.72%)
Dec 28, 2022	111.91	113.12	110.79	110.79	362,068	-1.26(-1.13%)
Dec 27, 2022	111.47	112.19	110.78	112.05	321,707	+0.32(+0.28%)
Dec 23, 2022	109.93	111.88	109.71	111.73	390,592	+1.29(+1.17%)
Dec 22, 2022	110.12	110.97	109.83	110.44	360,066	-0.36(-0.32%)
Dec 21, 2022	110.34	111.63	109.82	110.80	307,146	+0.69(+0.63%)
Dec 20, 2022	109.61	110.77	109.44	110.11	357,793	-0.08(-0.07%)
Dec 19, 2022	111.84	112.14	109.88	110.19	393,905	-1.85(-1.65%)
Dec 16, 2022	111.60	112.39	111.38	112.04	392,346	-0.31(-0.27%)
Dec 15, 2022	113.93	114.18	112.00	112.35	362,126	-2.36(-2.05%)
Dec 14, 2022	114.75	115.89	113.75	114.70	308,585	-0.19(-0.16%)
Dec 13, 2022	116.10	116.39	114.42	114.89	462,151	+0.87(+0.76%)
Dec 12, 2022	113.86	114.61	113.35	114.02	323,670	+0.70(+0.62%)
Dec 09, 2022	113.62	114.22	113.11	113.32	474,042	-0.16(-0.14%)
Dec 08, 2022	113.69	114.21	112.69	113.48	490,250	+0.09(+0.08%)
Dec 07, 2022	112.40	114.25	112.40	113.39	557,803	+0.83(+0.74%)
Dec 06, 2022	114.72	114.72	111.81	112.56	729,558	-2.50(-2.17%)
Dec 05, 2022	115.62	116.24	114.15	115.06	613,767	-1.12(-0.97%)
Dec 02, 2022	115.04	116.91	114.60	116.18	622,620	+0.58(+0.50%)
Dec 01, 2022	114.96	116.18	114.46	115.60	1,000,172	-0.46(-0.40%)
Nov 30, 2022	111.90	116.27	111.90	116.06	520,506	+4.16(+3.72%)
Nov 29, 2022	114.08	114.10	110.73	111.90	1,291,131	-2.54(-2.22%)
Nov 28, 2022	113.79	115.41	113.79	114.45	724,014	+0.15(+0.13%)
Nov 25, 2022	114.38	115.25	114.17	114.30	267,074	+0.42(+0.37%)
Nov 23, 2022	113.66	114.61	113.64	113.88	1,494,270	+0.30(+0.26%)
Nov 22, 2022	112.23	113.75	112.15	113.58	434,863	+1.54(+1.37%)
Nov 21, 2022	112.24	112.54	111.44	112.04	583,392	+0.09(+0.08%)
Nov 18, 2022	110.89	112.14	110.89	111.95	490,136	+1.67(+1.51%)
Nov 17, 2022	109.59	110.48	109.59	110.29	419,194	-0.58(-0.52%)
Nov 16, 2022	109.01	111.24	108.72	110.87	484,244	+2.75(+2.54%)
Nov 15, 2022	107.72	108.75	107.21	108.12	407,879	+1.58(+1.48%)
Nov 14, 2022	107.24	107.89	106.49	106.54	613,872	-0.77(-0.72%)
Nov 11, 2022	107.92	108.38	107.05	107.31	935,827	-0.44(-0.41%)
Nov 10, 2022	106.58	108.13	106.58	107.75	469,794	+3.95(+3.80%)
Nov 09, 2022	104.36	104.73	103.72	103.80	450,762	-0.66(-0.64%)
Nov 08, 2022	103.49	104.86	102.86	104.47	467,419	+1.50(+1.45%)
Nov 07, 2022	102.78	103.38	102.14	102.97	439,534	+0.43(+0.42%)
Nov 04, 2022	102.49	103.10	101.71	102.54	958,144	+1.59(+1.58%)
Nov 03, 2022	98.88	101.42	98.63	100.95	766,765	+1.04(+1.04%)
Nov 02, 2022	100.27			99.92	969,726	-0.53(-0.53%)
Nov 01, 2022	105.47	105.53	99.70	100.44	1,261,119	-3.36(-3.24%)
Oct 31, 2022	104.09	104.33	103.16	103.80	546,722	-0.92(-0.88%)
Oct 28, 2022	102.82	105.09	102.45	104.72	292,597	+1.65(+1.60%)
Oct 27, 2022	102.65	103.77	102.37	103.07	370,429	+0.67(+0.66%)
Oct 26, 2022	102.51	104.30	102.28	102.40	384,808	+0.08(+0.08%)
Oct 25, 2022	100.51	102.46	100.34	102.32	516,973	+2.22(+2.21%)
Oct 24, 2022	100.37	101.06	99.41	100.10	577,872	+0.02(+0.02%)
Oct 21, 2022	98.75	100.38	97.79	100.08	327,999	+1.45(+1.48%)
Oct 20, 2022	99.48	100.31	98.25	98.63	270,547	-0.94(-0.94%)
Oct 19, 2022	100.06	100.40	99.18	99.56	307,709	-1.00(-0.99%)
Oct 18, 2022	101.91	102.04	99.65	100.56	357,641	+0.25(+0.25%)
Oct 17, 2022	98.08	100.66	98.08	100.31	361,587	+3.63(+3.76%)
Oct 14, 2022	100.56	100.67	96.49	96.67	361,582	-2.98(-2.99%)
Oct 13, 2022	95.51	99.98	95.31	99.65	435,968	+2.29(+2.35%)
Oct 12, 2022	98.54	99.14	97.37	97.37	331,840	-1.08(-1.10%)
Oct 11, 2022	98.81	99.74	98.18	98.45	348,510	-0.82(-0.83%)
Oct 10, 2022	99.92	99.97	98.45	99.27	246,600	-0.39(-0.39%)
Oct 07, 2022	101.61	101.91	99.21	99.66	497,423	-2.58(-2.52%)
Oct 06, 2022	104.05	104.05	101.93	102.24	355,271	-2.16(-2.07%)
Oct 05, 2022	103.67	105.01	103.49	104.40	397,980	-0.26(-0.25%)
Oct 04, 2022	102.98	104.89	102.98	104.66	468,045	+2.70(+2.64%)

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.