Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	121.72	122.49	120.70	122.23	667,480	-0.64(-0.52%)
Dec 29, 2022	121.87	123.31	121.87	122.87	667,475	+2.07(+1.71%)
Dec 28, 2022	123.46	123.98	120.78	120.80	658,997	-2.09(-1.70%)
Dec 27, 2022	122.96	124.24	122.51	122.89	722,089	-0.29(-0.24%)
Dec 23, 2022	121.75	123.25	121.43	123.18	471,391	+0.84(+0.68%)
Dec 22, 2022	121.79	122.36	119.78	122.34	743,518	-1.25(-1.01%)
Dec 21, 2022	122.22	124.23	122.22	123.60	935,655	+2.32(+1.92%)
Dec 20, 2022	121.71	122.69	120.10	121.28	1,138,573	-0.85(-0.69%)
Dec 19, 2022	122.52	123.40	121.31	122.12	701,590	-0.52(-0.43%)
Dec 16, 2022	123.69	124.21	121.75	122.64	1,706,245	-2.53(-2.02%)
Dec 15, 2022	126.79	126.79	124.55	125.17	1,115,672	-3.89(-3.01%)
Dec 14, 2022	129.94	131.31	127.83	129.06	906,156	-1.26(-0.97%)
Dec 13, 2022	133.10	133.87	129.41	130.32	1,204,862	+1.70(+1.32%)
Dec 12, 2022	126.92	128.68	126.41	128.62	1,068,156	+1.86(+1.46%)
Dec 09, 2022	126.81	128.03	126.41	126.77	739,505	+0.05(+0.04%)
Dec 08, 2022	126.60	127.19	125.72	126.72	1,130,695	+0.89(+0.71%)
Dec 07, 2022	127.63	128.27	125.20	125.82	1,718,628	-2.53(-1.97%)
Dec 06, 2022	131.18	132.04	126.93	128.35	910,804	-2.48(-1.89%)
Dec 05, 2022	131.58	132.11	130.06	130.83	951,340	-2.63(-1.97%)
Dec 02, 2022	129.38	133.85	129.25	133.47	798,924	+2.28(+1.73%)
Dec 01, 2022	132.59	133.15	130.24	131.19	817,738	-0.25(-0.19%)
Nov 30, 2022	127.96	131.68	127.21	131.44	2,095,184	+3.30(+2.57%)
Nov 29, 2022	127.05	128.90	127.01	128.15	1,696,082	+1.49(+1.17%)
Nov 28, 2022	128.60	129.47	126.41	126.66	1,079,471	-2.97(-2.29%)
Nov 25, 2022	128.65	129.64	128.48	129.63	348,906	+0.29(+0.23%)
Nov 23, 2022	128.53	130.07	128.19	129.34	1,109,926	+1.04(+0.81%)
Nov 22, 2022	126.37	128.39	125.57	128.30	1,569,386	+2.86(+2.28%)
Nov 21, 2022	123.94	126.51	123.94	125.44	1,259,097	+0.56(+0.45%)
Nov 18, 2022	125.22	126.63	123.77	124.88	1,028,143	+1.76(+1.43%)
Nov 17, 2022	123.36	123.59	121.09	123.12	1,081,471	-2.27(-1.81%)
Nov 16, 2022	125.60	126.34	124.64	125.39	1,391,675	-0.50(-0.39%)
Nov 15, 2022	126.94	129.66	123.90	125.88	1,686,522	+1.50(+1.20%)
Nov 14, 2022	125.38	126.33	124.04	124.39	1,945,551	-2.07(-1.64%)
Nov 11, 2022	122.33	127.34	122.19	126.46	2,166,844	+5.13(+4.23%)
Nov 10, 2022	116.90	121.39	116.61	121.32	1,557,255	+10.33(+9.31%)
Nov 09, 2022	112.32	112.60	110.67	110.99	781,433	-1.61(-1.43%)
Nov 08, 2022	113.16	114.24	111.64	112.60	1,161,243	+0.12(+0.10%)
Nov 07, 2022	112.61	112.75	110.69	112.49	1,422,301	+0.85(+0.76%)
Nov 04, 2022	108.48	112.06	108.22	111.64	1,579,672	+5.56(+5.24%)
Nov 03, 2022	104.55	107.18	103.86	106.08	1,134,533	-0.36(-0.34%)
Nov 02, 2022	110.27	111.17	106.35	106.44	1,360,378	-3.79(-3.44%)
Nov 01, 2022	111.57	111.98	109.29	110.22	1,063,648	-0.18(-0.16%)
Oct 31, 2022	109.87	111.46	109.45	110.40	1,772,826	+0.02(+0.02%)
Oct 28, 2022	108.66	110.60	108.30	110.38	1,261,945	+1.74(+1.60%)
Oct 27, 2022	109.68	111.15	108.40	108.64	950,164	-0.44(-0.41%)
Oct 26, 2022	109.48	110.42	107.94	109.08	1,113,385	-0.14(-0.12%)
Oct 25, 2022	108.67	110.14	108.55	109.22	1,761,453	+0.98(+0.90%)
Oct 24, 2022	109.66	110.44	108.05	108.24	1,412,738	-0.62(-0.57%)
Oct 21, 2022	105.97	109.74	105.15	108.86	2,237,443	+4.04(+3.86%)
Oct 20, 2022	109.38	111.44	103.84	104.82	3,440,812	-6.02(-5.43%)
Oct 19, 2022	112.00	112.30	109.26	110.84	1,302,400	-2.03(-1.80%)
Oct 18, 2022	112.64	114.17	111.77	112.88	1,159,864	+3.32(+3.03%)
Oct 17, 2022	109.38	110.71	108.50	109.56	1,252,144	+2.88(+2.70%)
Oct 14, 2022	109.77	110.31	106.26	106.68	1,534,190	-1.83(-1.68%)
Oct 13, 2022	104.22	109.92	103.91	108.50	1,837,509	+2.45(+2.31%)
Oct 12, 2022	107.77	107.77	105.97	106.06	1,387,430	-1.03(-0.97%)
Oct 11, 2022	106.69	108.95	106.20	107.09	2,101,608	+0.01(+0.01%)
Oct 10, 2022	105.06	108.71	104.11	107.08	3,053,677	-3.50(-3.17%)
Oct 07, 2022	112.54	113.05	109.81	110.58	1,088,791	-3.25(-2.85%)
Oct 06, 2022	115.80	116.94	113.32	113.83	1,750,387	-2.42(-2.08%)
Oct 05, 2022	113.56	116.99	113.51	116.25	1,525,882	+1.04(+0.91%)
Oct 04, 2022	112.19	115.46	112.18	115.20	1,635,723	+4.80(+4.34%)

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.