Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	103.27	104.38	102.74	103.82	2,153,682	+0.32(+0.31%)
Nov 29, 2022	104.29	104.89	103.47	103.50	1,150,871	-1.36(-1.29%)
Nov 28, 2022	104.64	106.12	104.34	104.86	1,192,511	-0.54(-0.51%)
Nov 25, 2022	104.23	105.74	103.55	105.39	448,736	+1.85(+1.79%)
Nov 23, 2022	104.80	104.94	103.53	103.54	739,776	-1.28(-1.22%)
Nov 22, 2022	104.74	106.14	104.50	104.82	985,500	+0.17(+0.17%)
Nov 21, 2022	105.20	106.33	104.48	104.64	930,278	+0.01(+0.01%)
Nov 18, 2022	104.08	105.42	103.72	104.63	1,190,064	+1.60(+1.55%)
Nov 17, 2022	103.22	103.67	101.62	103.03	1,086,960	-1.09(-1.05%)
Nov 16, 2022	101.99	104.75	101.96	104.12	962,721	+2.35(+2.31%)
Nov 15, 2022	103.40	103.53	101.34	101.77	1,580,356	-1.02(-1.00%)
Nov 14, 2022	100.92	104.42	100.57	102.80	1,802,178	+2.03(+2.01%)
Nov 11, 2022	107.54	108.34	99.54	100.77	2,374,994	-7.37(-6.81%)
Nov 10, 2022	108.83	109.36	107.03	108.13	1,176,782	+1.30(+1.22%)
Nov 09, 2022	107.24	107.56	106.60	106.83	1,274,338	-0.40(-0.37%)
Nov 08, 2022	106.07	107.80	106.01	107.23	774,885	+1.08(+1.02%)
Nov 07, 2022	103.97	106.64	103.81	106.15	1,215,832	+2.34(+2.26%)
Nov 04, 2022	105.72	105.82	101.61	103.81	1,859,594	-1.82(-1.72%)
Nov 03, 2022	104.47	106.12	104.47	105.62	1,067,647	+0.17(+0.17%)
Nov 02, 2022	105.05	106.82	104.77	105.45	1,589,010	+0.36(+0.34%)
Nov 01, 2022	105.92	106.04	104.30	105.09	1,179,734	-0.68(-0.64%)
Oct 31, 2022	104.92	106.53	104.21	105.77	1,194,812	+0.17(+0.16%)
Oct 28, 2022	101.98	106.96	101.89	105.61	1,675,575	+4.93(+4.89%)
Oct 27, 2022	100.36	102.09	100.36	100.68	1,042,216	+0.72(+0.72%)
Oct 26, 2022	99.20	100.48	98.63	99.96	1,364,527	+1.35(+1.37%)
Oct 25, 2022	97.50	98.83	97.10	98.61	1,210,789	+0.89(+0.91%)
Oct 24, 2022	99.04	99.19	97.28	97.72	1,195,205	-0.46(-0.47%)
Oct 21, 2022	96.72	98.54	95.33	98.17	1,314,192	+1.44(+1.49%)
Oct 20, 2022	96.01	97.18	95.40	96.73	1,359,338	+0.90(+0.94%)
Oct 19, 2022	96.20	96.83	94.96	95.83	1,340,475	-2.20(-2.24%)
Oct 18, 2022	94.77	98.21	94.77	98.03	1,504,605	+4.32(+4.61%)
Oct 17, 2022	92.66	94.18	92.46	93.70	1,052,591	+2.02(+2.20%)
Oct 14, 2022	94.08	94.51	91.63	91.68	544,125	-1.74(-1.86%)
Oct 13, 2022	90.49	93.93	90.21	93.42	693,927	+1.82(+1.98%)
Oct 12, 2022	93.90	94.13	91.55	91.60	725,938	-2.16(-2.30%)
Oct 11, 2022	93.73	94.68	92.72	93.76	917,529	-0.22(-0.24%)
Oct 10, 2022	94.65	95.46	93.30	93.98	570,852	-0.51(-0.53%)
Oct 07, 2022	93.35	94.55	92.71	94.49	623,354	+0.64(+0.68%)
Oct 06, 2022	94.46	94.80	93.42	93.85	562,743	-1.05(-1.11%)
Oct 05, 2022	94.20	95.71	93.96	94.90	885,603	+0.46(+0.48%)
Oct 04, 2022	94.22	95.45	93.97	94.44	837,701	+1.19(+1.27%)
Oct 03, 2022	90.45	93.88	90.18	93.26	1,145,258	+3.52(+3.92%)
Sep 30, 2022	89.64	91.09	89.46	89.74	1,057,721	+0.17(+0.18%)
Sep 29, 2022	90.53	90.61	88.85	89.57	668,644	-1.24(-1.37%)
Sep 28, 2022	89.83	90.93	88.72	90.82	1,129,486	+1.27(+1.42%)
Sep 27, 2022	90.70	90.97	88.71	89.54	746,677	-0.52(-0.58%)
Sep 26, 2022	90.31	91.24	89.74	90.07	701,569	-0.58(-0.64%)
Sep 23, 2022	91.53	91.58	89.25	90.65	686,538	-1.32(-1.44%)
Sep 22, 2022	91.99	92.55	91.07	91.97	715,123	-0.43(-0.46%)
Sep 21, 2022	93.96	95.21	92.40	92.40	627,178	-0.63(-0.68%)
Sep 20, 2022	92.89	93.31	91.37	93.03	630,685	-0.29(-0.31%)
Sep 19, 2022	91.98	93.57	91.58	93.32	614,530	+0.71(+0.77%)
Sep 16, 2022	89.56	92.91	89.38	92.61	2,108,440	+2.74(+3.05%)
Sep 15, 2022	91.61	92.03	89.53	89.87	909,501	-2.54(-2.74%)
Sep 14, 2022	92.26	93.37	91.87	92.41	923,383	+0.08(+0.08%)
Sep 13, 2022	93.89	94.08	91.84	92.33	961,233	-2.38(-2.51%)
Sep 12, 2022	94.95	95.57	94.59	94.71	641,076	-0.04(-0.04%)
Sep 09, 2022	93.93	94.95	93.30	94.75	508,932	+1.37(+1.47%)
Sep 08, 2022	93.70	94.00	92.93	93.38	493,809	-0.63(-0.67%)
Sep 07, 2022	93.03	94.26	92.42	94.01	476,304	+1.26(+1.36%)
Sep 06, 2022	92.37	93.99	92.23	92.75	540,499	+0.31(+0.34%)
Sep 02, 2022	94.02	94.18	92.27	92.44	628,759	-1.09(-1.16%)

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.