Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	112.37	116.75	112.37	116.54	518,358	+4.18(+3.72%)
Nov 29, 2022	114.56	114.57	111.19	112.37	1,285,801	-2.55(-2.22%)
Nov 28, 2022	114.26	115.89	114.26	114.92	721,025	+0.15(+0.13%)
Nov 25, 2022	114.85	115.73	114.64	114.77	265,971	+0.43(+0.37%)
Nov 23, 2022	114.13	115.09	114.11	114.35	1,488,101	+0.30(+0.26%)
Nov 22, 2022	112.69	114.22	112.61	114.05	433,068	+1.55(+1.37%)
Nov 21, 2022	112.70	113.01	111.90	112.50	580,984	+0.09(+0.08%)
Nov 18, 2022	111.35	112.61	111.35	112.42	488,113	+1.67(+1.51%)
Nov 17, 2022	110.04	110.94	110.04	110.74	417,463	-0.58(-0.52%)
Nov 16, 2022	109.47	111.70	109.17	111.33	482,245	+2.76(+2.54%)
Nov 15, 2022	108.17	109.20	107.66	108.57	406,195	+1.59(+1.49%)
Nov 14, 2022	107.69	108.33	106.93	106.98	611,338	-0.78(-0.72%)
Nov 11, 2022	108.37	108.83	107.49	107.75	931,964	-0.44(-0.41%)
Nov 10, 2022	107.02	108.58	107.02	108.19	467,855	+3.96(+3.80%)
Nov 09, 2022	104.79	105.16	104.15	104.23	448,902	-0.67(-0.64%)
Nov 08, 2022	103.92	105.29	103.29	104.90	465,489	+1.50(+1.45%)
Nov 07, 2022	103.20	103.81	102.56	103.40	437,719	+0.43(+0.42%)
Nov 04, 2022	102.92	103.53	102.13	102.97	954,189	+1.60(+1.58%)
Nov 03, 2022	99.29	101.84	99.03	101.37	763,600	+1.04(+1.04%)
Nov 02, 2022	100.68			100.33	965,723	-0.53(-0.53%)
Nov 01, 2022	105.91	105.97	100.11	100.86	1,255,913	-3.37(-3.24%)
Oct 31, 2022	104.52	104.76	103.58	104.23	544,465	-0.92(-0.88%)
Oct 28, 2022	103.24	105.53	102.88	105.16	291,390	+1.66(+1.60%)
Oct 27, 2022	103.08	104.20	102.79	103.50	368,900	+0.68(+0.66%)
Oct 26, 2022	102.94	104.73	102.70	102.82	383,219	+0.08(+0.08%)
Oct 25, 2022	100.93	102.89	100.76	102.74	514,839	+2.23(+2.21%)
Oct 24, 2022	100.79	101.48	99.82	100.52	575,486	+0.02(+0.02%)
Oct 21, 2022	99.16	100.80	98.19	100.50	326,645	+1.46(+1.48%)
Oct 20, 2022	99.89	100.72	98.66	99.03	269,431	-0.94(-0.94%)
Oct 19, 2022	100.48	100.82	99.59	99.98	306,438	-1.00(-0.99%)
Oct 18, 2022	102.33	102.47	100.06	100.98	356,164	+0.26(+0.25%)
Oct 17, 2022	98.49	101.08	98.49	100.72	360,094	+3.65(+3.76%)
Oct 14, 2022	100.98	101.08	96.89	97.07	360,089	-2.99(-2.99%)
Oct 13, 2022	95.91	100.40	95.71	100.06	434,168	+2.30(+2.35%)
Oct 12, 2022	98.95	99.55	97.77	97.77	330,470	-1.09(-1.10%)
Oct 11, 2022	99.22	100.15	98.58	98.86	347,071	-0.82(-0.83%)
Oct 10, 2022	100.33	100.38	98.86	99.68	245,582	-0.39(-0.39%)
Oct 07, 2022	102.04	102.33	99.62	100.07	495,370	-2.59(-2.52%)
Oct 06, 2022	104.48	104.48	102.35	102.66	353,805	-2.17(-2.07%)
Oct 05, 2022	104.11	105.45	103.92	104.83	396,337	-0.27(-0.25%)
Oct 04, 2022	103.41	105.32	103.41	105.10	466,113	+2.71(+2.64%)
Oct 03, 2022	101.35	103.05	100.82	102.39	526,467	+1.75(+1.73%)
Sep 30, 2022	101.49	102.97	100.59	100.64	478,118	-1.09(-1.07%)
Sep 29, 2022	102.44	102.47	101.23	101.73	336,778	-1.08(-1.05%)
Sep 28, 2022	101.68	103.25	100.71	102.81	560,096	+1.61(+1.59%)
Sep 27, 2022	102.18	102.67	101.17	101.20	519,993	-0.36(-0.36%)
Sep 26, 2022	102.21	102.52	101.16	101.56	362,294	-0.90(-0.88%)
Sep 23, 2022	102.08	103.61	101.58	102.47	523,589	-0.67(-0.65%)
Sep 22, 2022	105.67	105.67	102.58	103.13	528,536	-2.87(-2.71%)
Sep 21, 2022	107.05	108.28	106.00	106.01	399,148	-1.21(-1.12%)
Sep 20, 2022	108.61	108.81	106.36	107.21	321,632	-2.11(-1.93%)
Sep 19, 2022	108.13	109.41	107.91	109.32	258,928	+0.77(+0.71%)
Sep 16, 2022	108.50	108.63	107.74	108.55	393,841	-1.02(-0.93%)
Sep 15, 2022	109.89	110.29	108.94	109.57	394,610	-0.43(-0.39%)
Sep 14, 2022	110.04	111.14	109.61	110.00	282,150	-0.23(-0.21%)
Sep 13, 2022	111.14	111.68	109.89	110.22	407,205	-2.33(-2.07%)
Sep 12, 2022	111.58	112.80	111.41	112.56	481,824	+1.66(+1.49%)
Sep 09, 2022	110.44	111.16	110.28	110.90	321,743	+1.05(+0.96%)
Sep 08, 2022	109.19	110.12	108.48	109.85	242,143	+0.47(+0.43%)
Sep 07, 2022	108.74	109.48	108.07	109.38	445,866	+0.95(+0.88%)
Sep 06, 2022	106.73	108.94	106.71	108.43	469,012	+1.31(+1.23%)
Sep 02, 2022	108.57	109.47	106.77	107.12	306,555	-1.07(-0.99%)

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.