Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				119.72	0	-0.50(-0.42%)
Dec 29, 2022	122.06	122.60	120.01	120.22	194,431	-1.65(-1.35%)
Dec 28, 2022	122.66	123.40	121.34	121.87	191,372	-1.79(-1.45%)
Dec 23, 2022				123.66	0	+1.43(+1.17%)
Dec 22, 2022	122.15	122.50	121.41	122.23	218,095	-0.38(-0.31%)
Dec 21, 2022	122.69	123.82	122.09	122.61	226,514	+0.12(+0.10%)
Dec 20, 2022	123.01	123.55	121.35	122.49	585,676	-0.32(-0.26%)
Dec 19, 2022	122.14	124.47	122.03	122.81	873,451	+0.67(+0.55%)
Dec 16, 2022	120.91	122.56	120.73	122.14	1,125,441	+0.63(+0.52%)
Dec 15, 2022	123.09	123.33	121.13	121.51	468,338	-1.91(-1.55%)
Dec 14, 2022	123.98	125.49	123.10	123.42	451,791	-0.54(-0.44%)
Dec 13, 2022	124.99	125.64	123.86	123.96	522,189	-0.28(-0.23%)
Dec 12, 2022	125.56	126.04	124.08	124.24	465,224	-1.31(-1.04%)
Dec 09, 2022	124.91	126.29	124.04	125.55	569,974	+0.75(+0.60%)
Dec 08, 2022	122.09	125.38	121.97	124.80	454,912	+2.61(+2.14%)
Dec 07, 2022	120.82	122.81	120.66	122.19	525,797	+1.14(+0.94%)
Dec 06, 2022	122.01	122.78	120.40	121.05	332,083	-1.02(-0.84%)
Dec 05, 2022	121.61	123.57	121.56	122.07	611,584	-0.21(-0.17%)
Dec 02, 2022	121.00	122.83	120.43	122.28	741,927	+0.75(+0.62%)
Dec 01, 2022	121.29	122.56	120.61	121.53	519,639	+0.13(+0.11%)
Nov 30, 2022	121.47	122.93	120.68	121.40	1,588,764	+0.14(+0.12%)
Nov 29, 2022	121.42	122.27	120.42	121.26	622,138	-0.06(-0.05%)
Nov 28, 2022	117.78	121.55	117.78	121.32	730,087	+3.57(+3.03%)
Nov 25, 2022	116.73	117.80	116.51	117.75	219,907	+0.73(+0.62%)
Nov 24, 2022	117.13	118.00	116.40	117.02	164,013	-0.10(-0.09%)
Nov 23, 2022	114.89	117.40	114.45	117.12	460,709	+2.20(+1.91%)
Nov 22, 2022	113.73	115.16	113.12	114.92	475,870	+1.54(+1.36%)
Nov 21, 2022	111.30	113.53	110.82	113.38	397,669	+2.44(+2.20%)
Nov 18, 2022	110.80	111.46	110.00	110.94	548,189	+0.37(+0.33%)
Nov 17, 2022	109.10	111.34	108.92	110.57	642,779	+0.81(+0.74%)
Nov 16, 2022	110.30	111.22	109.23	109.76	784,163	+2.51(+2.34%)
Nov 15, 2022	108.28	108.46	105.57	107.25	582,160	-0.67(-0.62%)
Nov 14, 2022	109.93	110.81	107.71	107.92	834,938	-1.86(-1.69%)
Nov 11, 2022	112.23	112.73	109.50	109.78	518,021	-2.12(-1.89%)
Nov 10, 2022	114.97	114.97	111.85	111.90	654,053	-0.97(-0.86%)
Nov 09, 2022	114.18	115.10	112.83	112.87	431,498	-0.87(-0.76%)
Nov 08, 2022	112.85	114.24	112.63	113.74	279,644	+1.12(+0.99%)
Nov 07, 2022	112.49	114.01	112.45	112.62	352,477	+0.26(+0.23%)
Nov 04, 2022	110.88	112.69	110.71	112.36	255,205	+1.65(+1.49%)
Nov 03, 2022	111.95	111.95	110.56	110.71	205,209	-1.35(-1.20%)
Nov 02, 2022	112.16	113.19	112.00	112.06	257,687	-0.10(-0.09%)
Nov 01, 2022	112.76	113.00	111.92	112.16	322,296	+0.54(+0.48%)
Oct 31, 2022	113.86	113.99	111.36	111.62	466,608	-2.29(-2.01%)
Oct 28, 2022	112.17	114.05	112.17	113.91	375,924	+1.52(+1.35%)
Oct 27, 2022	113.53	113.53	112.05	112.39	337,649	-1.04(-0.92%)
Oct 26, 2022	111.35	114.46	111.25	113.43	385,729	+2.07(+1.86%)
Oct 25, 2022	111.08	112.67	110.59	111.36	384,545	+0.38(+0.34%)
Oct 24, 2022	111.09	112.01	110.42	110.98	258,515	-0.14(-0.13%)
Oct 21, 2022	109.01	111.85	108.82	111.12	263,873	+1.71(+1.56%)
Oct 20, 2022	108.80	110.30	108.15	109.41	304,710	+0.37(+0.34%)
Oct 19, 2022	110.34	110.54	108.06	109.04	268,913	-1.16(-1.05%)
Oct 18, 2022	110.90	110.90	109.18	110.20	268,885	+0.46(+0.42%)
Oct 17, 2022	110.09	110.62	109.32	109.74	228,074	+0.47(+0.43%)
Oct 14, 2022	110.20	111.13	109.17	109.27	342,589	+0.06(+0.05%)
Oct 13, 2022	107.91	110.22	105.61	109.21	333,883	+0.73(+0.67%)
Oct 12, 2022	107.89	109.83	107.47	108.48	361,734	+1.10(+1.02%)
Oct 11, 2022	108.00	108.88	106.87	107.38	393,068	-0.29(-0.27%)
Oct 07, 2022				107.67	0	+0.99(+0.93%)
Oct 06, 2022	111.27	111.32	106.48	106.68	433,827	-4.84(-4.34%)
Oct 05, 2022	112.17	112.73	111.36	111.52	252,207	-1.09(-0.97%)
Oct 04, 2022	112.52	113.77	111.09	112.61	343,797	+0.60(+0.54%)

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.