Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	109.35	109.56	107.24	107.42	70,362	-2.25(-2.06%)
Dec 29, 2022	109.30	110.10	108.54	109.67	107,736	+1.70(+1.57%)
Dec 28, 2022	110.53	110.78	107.75	107.97	98,832	-2.04(-1.85%)
Dec 27, 2022	109.65	111.03	108.94	110.01	90,290	+0.36(+0.32%)
Dec 23, 2022	110.33	110.99	109.28	109.65	118,048	-0.53(-0.48%)
Dec 22, 2022	110.69	110.83	106.59	110.19	200,227	-1.50(-1.35%)
Dec 21, 2022	110.10	112.00	109.32	111.69	134,597	+2.51(+2.30%)
Dec 20, 2022	105.00	109.72	104.72	109.18	187,134	+4.70(+4.50%)
Dec 19, 2022	104.79	106.28	103.67	104.47	146,135	+0.03(+0.03%)
Dec 16, 2022	103.04	104.90	100.95	104.44	906,326	-0.47(-0.44%)
Dec 15, 2022	105.77	105.77	103.58	104.91	128,249	-1.77(-1.66%)
Dec 14, 2022	109.01	109.99	106.06	106.68	98,237	-3.49(-3.17%)
Dec 13, 2022	112.66	112.66	109.62	110.17	89,637	+0.29(+0.26%)
Dec 12, 2022	109.20	110.44	108.02	109.88	65,099	+1.37(+1.27%)
Dec 09, 2022	110.67	111.14	108.36	108.51	66,529	-2.27(-2.05%)
Dec 08, 2022	112.00	113.30	110.28	110.78	74,195	-0.26(-0.23%)
Dec 07, 2022	113.55	114.34	110.92	111.04	91,060	-2.86(-2.51%)
Dec 06, 2022	114.58	114.58	112.99	113.89	87,893	-0.60(-0.53%)
Dec 05, 2022	117.11	117.11	113.33	114.50	94,401	-3.93(-3.32%)
Dec 02, 2022	116.38	118.82	116.02	118.43	63,101	+0.99(+0.84%)
Dec 01, 2022	117.70	118.70	115.97	117.44	55,275	+0.03(+0.03%)
Nov 30, 2022	113.72	117.50	111.57	117.41	125,989	+3.69(+3.24%)
Nov 29, 2022	114.18	114.64	113.72	113.72	61,351	-0.86(-0.75%)
Nov 28, 2022	116.52	117.33	114.55	114.58	51,035	-3.28(-2.79%)
Nov 25, 2022	117.71	118.32	117.01	117.87	24,492	+0.99(+0.84%)
Nov 23, 2022	116.61	118.62	116.52	116.88	53,103	-0.05(-0.04%)
Nov 22, 2022	117.33	117.79	116.17	116.93	129,826	+0.31(+0.26%)
Nov 21, 2022	116.19	117.27	116.10	116.62	228,512	-0.20(-0.17%)
Nov 18, 2022	121.24	121.27	116.82	116.82	133,023	-1.98(-1.67%)
Nov 17, 2022	118.16	119.11	116.22	118.80	170,991	-0.60(-0.50%)
Nov 16, 2022	120.84	121.37	118.63	119.41	105,330	-2.19(-1.80%)
Nov 15, 2022	121.47	125.87	119.44	121.59	153,624	+1.58(+1.31%)
Nov 14, 2022	118.33	121.47	118.33	120.02	63,314	+0.44(+0.37%)
Nov 11, 2022	120.60	122.25	119.17	119.57	75,693	-1.60(-1.32%)
Nov 10, 2022	118.97	122.35	118.31	121.17	101,416	+5.48(+4.74%)
Nov 09, 2022	117.58	118.34	115.02	115.69	78,091	-2.74(-2.31%)
Nov 08, 2022	120.27	120.63	117.01	118.43	81,388	-0.89(-0.74%)
Nov 07, 2022	118.81	120.27	118.23	119.32	77,645	+0.14(+0.12%)
Nov 04, 2022	118.31	120.11	115.41	119.18	174,244	+2.41(+2.06%)
Nov 03, 2022	109.36	116.97	107.97	116.77	236,253	+7.56(+6.92%)
Nov 02, 2022	110.40		108.20	109.21	125,243	-1.52(-1.37%)
Nov 01, 2022	108.22	110.92	105.89	110.73	291,516	+5.73(+5.46%)
Oct 31, 2022	104.47	106.38	103.75	105.00	189,362	-0.85(-0.80%)
Oct 28, 2022	103.22	106.70	102.72	105.85	179,010	+3.83(+3.75%)
Oct 27, 2022	100.66	102.67	99.75	102.02	161,465	+2.91(+2.93%)
Oct 26, 2022	97.74	99.60	95.68	99.12	99,443	+2.49(+2.58%)
Oct 25, 2022	92.28	97.10	92.28	96.62	59,256	+3.19(+3.42%)
Oct 24, 2022	97.88	97.88	92.74	93.43	137,824	-3.60(-3.71%)
Oct 21, 2022	94.48	97.67	93.87	97.03	107,275	+3.51(+3.75%)
Oct 20, 2022	94.51	95.24	92.44	93.52	117,640	-1.58(-1.66%)
Oct 19, 2022	93.22	96.46	93.22	95.09	176,401	+1.26(+1.34%)
Oct 18, 2022	92.49	94.37	92.28	93.83	80,541	+3.43(+3.80%)
Oct 17, 2022	88.87	90.76	88.87	90.40	65,083	+3.10(+3.55%)
Oct 14, 2022	90.09	90.42	86.97	87.30	48,137	-2.21(-2.47%)
Oct 13, 2022	85.03	89.85	84.50	89.51	55,754	+3.47(+4.03%)
Oct 12, 2022	88.33	88.33	86.04	86.04	33,668	-1.96(-2.23%)
Oct 11, 2022	86.78	89.53	86.69	88.00	80,131	+0.44(+0.51%)
Oct 10, 2022	86.95	88.29	86.33	87.56	36,931	+1.09(+1.27%)
Oct 07, 2022	89.34	89.34	86.06	86.47	62,040	-3.34(-3.72%)
Oct 06, 2022	89.42	90.95	89.12	89.81	67,055	+0.16(+0.18%)
Oct 05, 2022	88.36	90.25	88.36	89.65	60,056	-0.10(-0.11%)
Oct 04, 2022	87.63	89.81	87.63	89.75	54,130	+3.71(+4.31%)

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.