Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	129.44	130.59	128.12	129.94	2,029,490	+0.50(+0.38%)
Nov 29, 2022	127.26	129.77	127.26	129.45	449,850	+1.41(+1.10%)
Nov 28, 2022	129.94	130.04	127.96	128.04	830,491	-3.57(-2.71%)
Nov 25, 2022	130.85	131.61	128.96	131.61	276,617	+3.05(+2.38%)
Nov 23, 2022	127.89	129.89	126.89	128.55	608,398	+0.88(+0.69%)
Nov 22, 2022	126.92	128.11	125.97	127.67	996,820	+1.05(+0.83%)
Nov 21, 2022	126.62	128.94	126.01	126.62	628,361	-0.96(-0.75%)
Nov 18, 2022	127.34	128.16	125.43	127.58	654,266	+2.35(+1.88%)
Nov 17, 2022	123.93	125.50	122.48	125.23	653,550	-0.02(-0.02%)
Nov 16, 2022	126.25	126.67	123.75	125.25	614,367	-1.30(-1.03%)
Nov 15, 2022	126.08	128.08	124.47	126.55	873,309	+1.93(+1.55%)
Nov 14, 2022	123.32	125.95	121.60	124.62	752,334	+0.67(+0.54%)
Nov 11, 2022	121.06	124.70	120.57	123.94	1,025,904	+3.17(+2.63%)
Nov 10, 2022	114.90	121.11	113.85	120.77	1,148,601	+10.03(+9.06%)
Nov 09, 2022	111.44	113.22	110.01	110.73	431,840	-1.54(-1.37%)
Nov 08, 2022	111.57	113.23	110.22	112.27	577,807	+0.10(+0.09%)
Nov 07, 2022	111.97	112.44	109.12	112.17	601,431	+1.05(+0.95%)
Nov 04, 2022	111.68	112.56	108.42	111.12	647,888	+0.37(+0.33%)
Nov 03, 2022	110.75	111.11	108.76	110.75	702,937	-1.42(-1.26%)
Nov 02, 2022	116.50	116.50	112.00	112.17	765,867	-4.16(-3.57%)
Nov 01, 2022	115.84	116.48	114.33	116.33	621,099	+1.44(+1.25%)
Oct 31, 2022	115.54	117.16	114.69	114.89	844,180	-1.14(-0.98%)
Oct 28, 2022	111.51	116.38	111.07	116.03	1,049,968	+4.52(+4.05%)
Oct 27, 2022	108.54	112.95	107.82	111.51	1,254,880	+3.06(+2.83%)
Oct 26, 2022	104.54	109.86	102.95	108.44	2,301,727	+12.58(+13.13%)
Oct 25, 2022	92.30	97.70	92.30	95.86	1,485,053	+3.60(+3.90%)
Oct 24, 2022	90.21	92.69	89.94	92.26	1,053,482	+3.02(+3.39%)
Oct 21, 2022	86.49	89.45	81.80	89.24	1,740,784	-4.02(-4.31%)
Oct 20, 2022	94.60	95.74	93.03	93.25	442,233	-0.99(-1.05%)
Oct 19, 2022	94.08	94.87	93.33	94.25	472,373	-0.56(-0.59%)
Oct 18, 2022	95.90	96.81	94.20	94.80	627,885	+1.16(+1.24%)
Oct 17, 2022	92.36	94.04	92.36	93.64	578,575	+2.88(+3.17%)
Oct 14, 2022	93.70	94.55	90.46	90.77	468,401	-2.49(-2.67%)
Oct 13, 2022	88.26	93.33	87.25	93.25	725,042	+3.52(+3.92%)
Oct 12, 2022	91.53	91.53	89.67	89.73	450,238	-1.55(-1.69%)
Oct 11, 2022	89.80	92.47	89.03	91.28	438,714	+1.37(+1.52%)
Oct 10, 2022	91.15	91.66	89.31	89.91	518,648	-0.74(-0.82%)
Oct 07, 2022	91.74	91.74	90.03	90.66	491,145	-1.84(-1.99%)
Oct 06, 2022	92.81	93.60	92.18	92.50	402,805	-1.41(-1.50%)
Oct 05, 2022	93.42	94.55	92.29	93.91	442,160	-1.08(-1.14%)
Oct 04, 2022	93.00	95.50	92.93	94.99	790,131	+3.09(+3.37%)
Oct 03, 2022	88.79	93.00	88.15	91.90	955,112	+4.46(+5.10%)
Sep 30, 2022	90.09	90.49	87.27	87.43	598,461	-2.29(-2.55%)
Sep 29, 2022	89.19	90.60	88.06	89.72	545,009	-0.45(-0.49%)
Sep 28, 2022	88.17	90.83	87.22	90.17	537,919	+3.10(+3.56%)
Sep 27, 2022	89.67	90.12	86.83	87.07	815,211	-2.06(-2.31%)
Sep 26, 2022	90.56	91.82	88.66	89.13	739,021	-1.84(-2.03%)
Sep 23, 2022	91.22	91.71	89.11	90.97	877,720	-1.80(-1.95%)
Sep 22, 2022	93.64	93.64	91.40	92.78	646,379	-1.06(-1.13%)
Sep 21, 2022	96.03	97.22	93.83	93.84	562,555	-1.49(-1.56%)
Sep 20, 2022	96.91	96.91	94.75	95.33	849,727	-2.60(-2.65%)
Sep 19, 2022	96.86	98.20	96.48	97.92	643,408	-0.22(-0.22%)
Sep 16, 2022	97.79	98.52	97.27	98.14	1,359,791	-0.01(-0.01%)
Sep 15, 2022	96.88	99.78	96.68	98.15	774,186	+1.51(+1.56%)
Sep 14, 2022	99.97	100.09	95.21	96.65	1,088,363	-3.90(-3.88%)
Sep 13, 2022	102.94	103.63	100.44	100.54	580,594	-4.70(-4.47%)
Sep 12, 2022	102.81	105.53	102.70	105.24	692,622	+3.10(+3.04%)
Sep 09, 2022	100.85	102.50	100.64	102.14	615,405	+1.75(+1.75%)
Sep 08, 2022	99.03	100.52	98.80	100.38	665,390	+0.36(+0.36%)
Sep 07, 2022	95.30	100.16	94.79	100.03	633,665	+4.61(+4.83%)
Sep 06, 2022	96.48	96.66	94.88	95.42	470,466	-0.72(-0.75%)
Sep 02, 2022	97.59	98.58	95.96	96.14	595,825	-0.29(-0.30%)

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.