Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	106.04	107.09	105.01	106.97	786,790	+0.81(+0.76%)
Nov 29, 2022	105.57	106.52	104.92	106.16	873,573	+0.38(+0.36%)
Nov 28, 2022	105.97	106.39	105.15	105.78	583,847	-0.76(-0.72%)
Nov 25, 2022	105.86	106.54	105.67	106.54	274,866	+1.33(+1.27%)
Nov 23, 2022	104.91	105.54	104.39	105.21	802,625	+0.06(+0.06%)
Nov 22, 2022	105.97	106.36	104.60	105.15	713,481	-0.20(-0.19%)
Nov 21, 2022	104.10	106.39	104.10	105.36	899,676	+1.35(+1.30%)
Nov 18, 2022	103.79	105.13	103.56	104.00	2,598,758	+1.03(+1.00%)
Nov 17, 2022	102.93	104.14	102.31	102.98	680,358	-0.74(-0.72%)
Nov 16, 2022	102.74	104.64	102.74	103.72	893,741	+1.29(+1.26%)
Nov 15, 2022	102.60	103.17	101.53	102.43	926,312	+0.51(+0.50%)
Nov 14, 2022	101.46	104.03	101.11	101.92	1,011,344	+0.77(+0.76%)
Nov 11, 2022	104.40	104.97	100.93	101.15	1,450,745	-3.77(-3.59%)
Nov 10, 2022	106.72	106.72	103.28	104.92	1,240,467	+0.41(+0.39%)
Nov 09, 2022	106.28	106.36	104.24	104.50	659,155	-1.78(-1.68%)
Nov 08, 2022	104.88	106.81	104.41	106.28	647,496	+0.78(+0.74%)
Nov 07, 2022	103.96	106.28	103.53	105.50	852,498	+2.02(+1.96%)
Nov 04, 2022	104.75	105.11	100.92	103.48	963,729	-0.90(-0.86%)
Nov 03, 2022	101.26	105.08	100.55	104.38	1,033,427	+2.27(+2.22%)
Nov 02, 2022	101.18	104.49	101.11	102.11	1,034,705	+0.79(+0.78%)
Nov 01, 2022	100.83	102.68	100.35	101.31	1,516,089	+1.92(+1.93%)
Oct 31, 2022	98.84	100.67	98.42	99.40	1,014,582	-0.15(-0.15%)
Oct 28, 2022	97.38	99.63	96.79	99.54	896,550	+2.53(+2.61%)
Oct 27, 2022	95.85	97.93	95.63	97.01	546,020	+1.60(+1.68%)
Oct 26, 2022	95.84	96.28	94.43	95.40	425,902	+0.20(+0.21%)
Oct 25, 2022	93.82	95.63	93.42	95.21	598,613	+1.20(+1.28%)
Oct 24, 2022	94.22	94.89	93.53	94.01	434,351	+0.68(+0.72%)
Oct 21, 2022	91.50	93.64	90.57	93.33	553,378	+2.00(+2.19%)
Oct 20, 2022	91.34	92.15	90.82	91.33	475,466	+0.16(+0.17%)
Oct 19, 2022	91.12	91.51	90.48	91.18	600,502	-0.53(-0.58%)
Oct 18, 2022	90.46	92.28	90.27	91.71	558,082	+2.54(+2.85%)
Oct 17, 2022	88.14	89.93	88.10	89.16	562,793	+2.37(+2.73%)
Oct 14, 2022	89.54	89.77	86.62	86.79	617,208	-2.35(-2.63%)
Oct 13, 2022	86.11	89.50	86.11	89.14	605,085	+1.61(+1.84%)
Oct 12, 2022	89.18	89.49	87.50	87.53	710,427	-1.77(-1.98%)
Oct 11, 2022	89.60	91.14	89.10	89.30	480,994	-0.61(-0.67%)
Oct 10, 2022	89.99	90.86	88.98	89.91	410,727	+0.43(+0.48%)
Oct 07, 2022	89.08	89.67	88.84	89.48	666,453	-0.18(-0.20%)
Oct 06, 2022	90.27	90.32	89.08	89.65	839,311	-0.83(-0.92%)
Oct 05, 2022	90.73	91.35	90.07	90.48	535,777	-0.86(-0.94%)
Oct 04, 2022	89.50	91.40	89.41	91.34	939,318	+2.51(+2.83%)
Oct 03, 2022	86.47	89.46	86.19	88.83	641,490	+3.25(+3.80%)
Sep 30, 2022	86.34	87.00	85.49	85.58	822,576	-0.62(-0.72%)
Sep 29, 2022	86.68	86.68	85.36	86.20	801,082	-0.81(-0.93%)
Sep 28, 2022	86.88	87.38	85.63	87.01	487,885	+0.71(+0.83%)
Sep 27, 2022	87.11	87.46	85.72	86.30	539,573	-0.19(-0.21%)
Sep 26, 2022	86.48	87.58	86.12	86.48	526,607	-0.29(-0.34%)
Sep 23, 2022	88.10	88.23	85.93	86.78	670,208	-1.95(-2.19%)
Sep 22, 2022	89.66	89.66	88.43	88.72	528,381	-1.13(-1.26%)
Sep 21, 2022	91.87	93.00	89.83	89.86	728,282	-1.24(-1.36%)
Sep 20, 2022	91.01	91.50	90.01	91.10	1,566,116	-0.09(-0.10%)
Sep 19, 2022	90.69	91.46	89.84	91.19	774,317	-0.09(-0.10%)
Sep 16, 2022	91.10	91.75	90.48	91.28	1,803,263	+0.87(+0.96%)
Sep 15, 2022	90.83	90.98	89.71	90.41	876,789	-0.53(-0.58%)
Sep 14, 2022	90.56	91.69	90.27	90.93	860,648	+0.54(+0.60%)
Sep 13, 2022	92.53	93.05	90.00	90.40	635,674	-3.41(-3.64%)
Sep 12, 2022	93.61	94.51	93.48	93.81	602,800	+0.55(+0.59%)
Sep 09, 2022	92.25	93.78	92.10	93.26	597,498	+1.09(+1.18%)
Sep 08, 2022	92.07	92.56	91.24	92.17	555,155	-0.43(-0.46%)
Sep 07, 2022	91.45	92.89	91.01	92.60	761,329	+1.37(+1.51%)
Sep 06, 2022	91.56	92.19	90.85	91.22	817,248	-0.11(-0.12%)
Sep 02, 2022	93.39	93.67	91.03	91.33	436,817	-1.32(-1.42%)

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.