Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	104.94	106.89	104.21	106.80	259,524	+0.07(+0.06%)
Dec 29, 2022	104.64	108.22	104.64	106.73	268,730	+3.89(+3.79%)
Dec 28, 2022	103.48	105.68	102.14	102.84	176,053	-1.35(-1.30%)
Dec 27, 2022	104.79	104.79	103.22	104.19	181,862	-1.24(-1.17%)
Dec 23, 2022	104.83	106.09	103.79	105.43	177,443	-0.34(-0.32%)
Dec 22, 2022	106.90	107.06	103.04	105.77	218,981	-3.32(-3.05%)
Dec 21, 2022	108.23	110.09	107.88	109.09	211,740	+1.46(+1.36%)
Dec 20, 2022	105.57	108.99	105.09	107.62	496,286	+0.80(+0.75%)
Dec 19, 2022	109.22	109.22	106.50	106.82	360,615	-2.28(-2.09%)
Dec 16, 2022	109.86	110.42	106.39	109.11	700,373	-1.30(-1.17%)
Dec 15, 2022	112.19	112.91	109.53	110.40	302,774	-4.34(-3.78%)
Dec 14, 2022	114.85	116.26	112.58	114.74	428,870	-0.38(-0.33%)
Dec 13, 2022	119.34	120.63	114.72	115.12	447,793	+1.06(+0.93%)
Dec 12, 2022	113.09	114.31	112.41	114.05	243,268	+0.26(+0.22%)
Dec 09, 2022	112.65	115.05	112.65	113.80	355,761	+0.26(+0.23%)
Dec 08, 2022	111.82	115.00	111.53	113.54	271,487	+2.62(+2.36%)
Dec 07, 2022	111.37	112.36	109.28	110.92	251,564	-1.88(-1.67%)
Dec 06, 2022	117.04	118.22	110.89	112.80	485,251	-4.65(-3.96%)
Dec 05, 2022	112.52	118.39	111.78	117.45	927,900	+6.34(+5.71%)
Dec 02, 2022	108.83	111.62	108.83	111.11	155,718	-0.20(-0.18%)
Dec 01, 2022	112.16	112.44	108.97	111.31	312,866	+0.27(+0.24%)
Nov 30, 2022	106.90	111.23	105.11	111.05	347,925	+5.05(+4.76%)
Nov 29, 2022	106.58	108.25	105.38	106.00	209,467	-0.36(-0.33%)
Nov 28, 2022	106.81	107.86	105.98	106.35	254,623	-1.82(-1.69%)
Nov 25, 2022	107.96	108.49	107.46	108.17	64,215	-1.02(-0.93%)
Nov 23, 2022	108.51	111.80	108.11	109.19	253,325	+0.68(+0.63%)
Nov 22, 2022	106.06	108.63	104.91	108.51	240,601	+2.76(+2.61%)
Nov 21, 2022	106.33	107.63	105.36	105.75	200,415	-2.16(-2.00%)
Nov 18, 2022	109.76	109.76	106.71	107.91	251,380	-0.10(-0.09%)
Nov 17, 2022	105.96	109.21	105.96	108.01	176,773	-0.64(-0.59%)
Nov 16, 2022	109.07	109.73	105.66	108.65	399,512	-3.20(-2.86%)
Nov 15, 2022	110.69	114.46	110.02	111.85	500,653	+4.87(+4.55%)
Nov 14, 2022	108.46	109.93	106.85	106.98	377,694	-2.08(-1.91%)
Nov 11, 2022	105.80	110.42	105.22	109.06	352,713	+3.12(+2.94%)
Nov 10, 2022	104.83	106.13	104.28	105.95	450,136	+6.83(+6.89%)
Nov 09, 2022	99.79	99.79	97.50	99.11	360,876	-2.37(-2.33%)
Nov 08, 2022	104.19	105.31	99.59	101.48	333,642	-1.15(-1.12%)
Nov 07, 2022	99.35	104.15	98.51	102.63	630,485	+3.00(+3.01%)
Nov 04, 2022	97.16	103.20	95.64	99.64	912,220	+10.92(+12.32%)
Nov 03, 2022	91.77	91.77	88.27	88.71	756,632	-4.22(-4.54%)
Nov 02, 2022	95.66		92.43	92.93	591,063	-2.68(-2.80%)
Nov 01, 2022	95.45	96.24	94.60	95.61	636,346	+1.73(+1.84%)
Oct 31, 2022	97.01	97.01	93.68	93.89	491,803	-3.78(-3.87%)
Oct 28, 2022	95.97	98.65	95.89	97.66	185,656	+2.14(+2.24%)
Oct 27, 2022	96.74	98.41	95.37	95.52	312,625	-0.82(-0.85%)
Oct 26, 2022	95.69	99.22	95.17	96.34	287,525	-0.69(-0.71%)
Oct 25, 2022	94.80	97.27	94.80	97.03	510,887	+2.99(+3.18%)
Oct 24, 2022	96.41	96.49	92.93	94.05	359,415	-2.09(-2.17%)
Oct 21, 2022	93.60	97.05	92.58	96.14	365,054	+2.29(+2.44%)
Oct 20, 2022	95.64	96.88	92.51	93.85	291,076	-1.04(-1.09%)
Oct 19, 2022	93.25	95.07	92.87	94.88	257,299	+1.04(+1.10%)
Oct 18, 2022	96.76	97.62	92.52	93.85	471,899	+0.15(+0.16%)
Oct 17, 2022	94.03	95.32	93.09	93.70	501,594	+2.38(+2.60%)
Oct 14, 2022	97.37	97.61	91.21	91.32	521,734	-5.23(-5.41%)
Oct 13, 2022	90.15	97.35	88.16	96.55	409,834	+3.14(+3.36%)
Oct 12, 2022	95.21	95.93	92.81	93.41	348,930	-1.65(-1.73%)
Oct 11, 2022	94.42	96.22	92.87	95.06	319,372	-0.84(-0.87%)
Oct 10, 2022	97.79	97.79	94.44	95.90	245,158	-2.20(-2.24%)
Oct 07, 2022	99.38	99.93	97.65	98.10	277,077	-3.59(-3.53%)
Oct 06, 2022	99.69	102.40	99.69	101.69	411,125	+1.98(+1.99%)
Oct 05, 2022	99.11	100.30	97.65	99.71	273,019	-0.85(-0.84%)
Oct 04, 2022	97.94	101.89	97.94	100.55	405,417	+4.78(+4.99%)

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.