Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	121.34	123.27	119.61	122.64	529,760	+0.85(+0.70%)
Nov 29, 2022	120.29	122.71	120.29	121.78	449,331	+1.31(+1.09%)
Nov 28, 2022	120.90	122.08	120.46	120.47	345,979	-1.23(-1.01%)
Nov 25, 2022	120.94	122.19	120.94	121.71	83,677	+0.16(+0.13%)
Nov 23, 2022	121.47	122.42	121.01	121.55	248,899	-0.35(-0.29%)
Nov 22, 2022	121.50	123.28	120.52	121.90	325,138	+1.60(+1.33%)
Nov 21, 2022	119.59	121.82	118.66	120.30	392,262	-0.16(-0.14%)
Nov 18, 2022	121.82	121.88	119.28	120.46	386,286	+0.63(+0.53%)
Nov 17, 2022	117.98	120.29	116.12	119.83	461,451	-0.41(-0.34%)
Nov 16, 2022	120.82	121.19	117.85	120.24	328,969	-2.09(-1.71%)
Nov 15, 2022	125.03	127.58	122.29	122.34	475,734	-0.81(-0.66%)
Nov 14, 2022	119.34	124.87	119.23	123.15	642,748	+2.87(+2.39%)
Nov 11, 2022	121.01	121.61	118.41	120.28	431,271	+0.01(+0.01%)
Nov 10, 2022	114.44	121.85	114.11	120.27	745,568	+9.74(+8.81%)
Nov 09, 2022	107.93	112.26	107.93	110.53	587,209	+1.40(+1.28%)
Nov 08, 2022	108.51	109.98	107.78	109.14	625,379	+0.84(+0.78%)
Nov 07, 2022	107.86	109.14	105.94	108.30	471,314	+1.63(+1.53%)
Nov 04, 2022	107.51	109.44	105.57	106.67	277,480	+0.98(+0.93%)
Nov 03, 2022	104.89	107.56	103.42	105.68	327,467	-0.56(-0.53%)
Nov 02, 2022	109.59	110.72	106.16	106.24	542,427	-4.37(-3.95%)
Nov 01, 2022	109.38	111.72	108.24	110.61	501,624	+2.91(+2.70%)
Oct 31, 2022	106.42	108.84	105.72	107.71	499,083	+0.93(+0.87%)
Oct 28, 2022	104.62	107.64	103.98	106.78	650,716	+2.56(+2.45%)
Oct 27, 2022	100.44	107.51	100.44	104.22	698,881	+4.16(+4.16%)
Oct 26, 2022	102.28	104.01	99.27	100.07	520,007	-0.11(-0.11%)
Oct 25, 2022	97.05	100.31	97.05	100.17	464,032	+2.90(+2.99%)
Oct 24, 2022	95.47	97.46	95.33	97.27	641,960	+3.23(+3.44%)
Oct 21, 2022	92.95	95.17	92.33	94.03	420,523	+1.33(+1.44%)
Oct 20, 2022	95.73	95.78	91.51	92.70	634,424	-2.03(-2.14%)
Oct 19, 2022	97.83	98.89	93.03	94.73	513,968	-4.64(-4.67%)
Oct 18, 2022	100.05	100.71	98.87	99.37	312,878	+1.52(+1.56%)
Oct 17, 2022	98.82	100.36	97.35	97.85	254,140	+0.92(+0.95%)
Oct 14, 2022	100.38	100.97	96.79	96.93	263,999	-2.50(-2.51%)
Oct 13, 2022	96.29	100.43	95.04	99.43	285,117	+1.59(+1.63%)
Oct 12, 2022	97.59	99.17	97.04	97.84	344,883	+0.56(+0.58%)
Oct 11, 2022	96.05	99.19	95.55	97.28	665,385	+1.19(+1.24%)
Oct 10, 2022	96.01	98.13	94.95	96.09	599,266	-0.30(-0.31%)
Oct 07, 2022	96.53	97.44	95.93	96.39	642,300	-0.99(-1.02%)
Oct 06, 2022	96.68	99.45	96.17	97.38	395,963	-1.01(-1.03%)
Oct 05, 2022	98.26	98.96	95.78	98.40	426,516	-1.15(-1.15%)
Oct 04, 2022	99.48	100.88	98.12	99.55	576,907	+1.79(+1.83%)
Oct 03, 2022	96.58	100.09	96.26	97.76	623,556	+2.78(+2.93%)
Sep 30, 2022	93.08	97.70	92.10	94.98	811,848	+1.18(+1.25%)
Sep 29, 2022	96.64	97.05	91.18	93.80	1,229,971	-9.46(-9.16%)
Sep 28, 2022	97.37	103.73	97.37	103.26	839,203	+5.95(+6.12%)
Sep 27, 2022	94.17	97.89	93.86	97.31	744,018	+4.15(+4.45%)
Sep 26, 2022	96.09	97.33	92.95	93.16	979,122	-3.70(-3.82%)
Sep 23, 2022	98.14	98.78	95.81	96.85	775,996	-3.05(-3.05%)
Sep 22, 2022	100.40	100.98	98.83	99.90	389,122	-0.19(-0.19%)
Sep 21, 2022	100.86	102.30	99.47	100.09	461,572	+0.17(+0.17%)
Sep 20, 2022	101.82	101.82	99.05	99.92	445,571	-3.27(-3.17%)
Sep 19, 2022	100.59	103.77	100.59	103.19	360,025	+2.22(+2.20%)
Sep 16, 2022	100.34	102.15	99.40	100.97	1,579,217	-1.50(-1.47%)
Sep 15, 2022	101.93	104.06	101.48	102.48	478,444	+0.63(+0.62%)
Sep 14, 2022	103.18	103.18	99.99	101.85	548,134	-0.85(-0.83%)
Sep 13, 2022	104.78	104.96	101.94	102.70	498,240	-5.50(-5.08%)
Sep 12, 2022	107.63	109.65	107.50	108.20	394,180	+1.29(+1.21%)
Sep 09, 2022	105.36	108.21	105.21	106.91	493,180	+0.60(+0.56%)
Sep 08, 2022	107.85	108.49	105.57	106.31	663,539	-2.89(-2.64%)
Sep 07, 2022	106.10	109.79	105.58	109.19	334,667	+3.17(+2.99%)
Sep 06, 2022	110.47	110.95	105.29	106.03	547,002	-4.57(-4.14%)
Sep 02, 2022	113.64	114.08	110.10	110.60	404,282	-2.03(-1.80%)

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.