Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	111.36	111.83	110.21	110.78	908,597	-1.44(-1.29%)
Dec 29, 2022	111.94	112.42	111.37	112.23	882,861	+1.06(+0.96%)
Dec 28, 2022	113.01	113.18	111.07	111.17	618,262	-2.10(-1.85%)
Dec 27, 2022	111.97	113.39	111.97	113.26	443,258	+1.03(+0.91%)
Dec 23, 2022	111.21	112.45	110.78	112.24	709,072	+0.75(+0.68%)
Dec 22, 2022	112.34	112.85	110.50	111.48	955,132	-1.59(-1.41%)
Dec 21, 2022	112.59	113.15	112.06	113.08	1,084,375	+1.63(+1.46%)
Dec 20, 2022	111.50	111.85	110.59	111.45	1,251,745	-0.24(-0.22%)
Dec 19, 2022	113.97	114.49	111.19	111.69	1,051,563	-1.63(-1.44%)
Dec 16, 2022	113.90	114.07	112.62	113.32	1,454,023	-1.46(-1.27%)
Dec 15, 2022	115.83	115.99	113.78	114.78	1,405,775	-2.48(-2.11%)
Dec 14, 2022	118.22	118.95	116.61	117.26	1,658,332	-1.29(-1.08%)
Dec 13, 2022	120.11	120.65	117.86	118.55	1,068,999	+0.16(+0.13%)
Dec 12, 2022	116.31	118.42	115.99	118.39	2,178,783	+2.31(+1.99%)
Dec 09, 2022	117.26	117.35	115.99	116.08	478,768	-1.32(-1.13%)
Dec 08, 2022	116.76	118.69	116.66	117.40	754,121	+1.11(+0.95%)
Dec 07, 2022	116.04	117.67	115.90	116.29	1,738,231	+0.52(+0.45%)
Dec 06, 2022	116.84	117.11	115.09	115.77	2,058,053	-1.11(-0.95%)
Dec 05, 2022	117.70	117.83	116.43	116.88	966,877	-1.04(-0.88%)
Dec 02, 2022	118.00	118.30	116.59	117.92	1,147,561	-0.58(-0.49%)
Dec 01, 2022	118.90	119.82	117.88	118.50	1,300,158	+0.03(+0.02%)
Nov 30, 2022	115.91	118.64	115.51	118.47	923,884	+2.96(+2.56%)
Nov 29, 2022	116.75	116.82	114.62	115.51	1,108,257	-0.74(-0.63%)
Nov 28, 2022	116.22	117.73	115.87	116.25	777,550	-1.52(-1.29%)
Nov 25, 2022	116.60	118.24	116.27	117.77	495,976	+1.20(+1.03%)
Nov 23, 2022	115.54	117.12	115.30	116.57	1,227,705	+0.93(+0.81%)
Nov 22, 2022	115.16	116.17	115.07	115.64	1,032,191	+1.09(+0.95%)
Nov 21, 2022	114.09	114.76	113.41	114.55	1,142,868	-0.22(-0.19%)
Nov 18, 2022	114.18	114.83	113.63	114.77	860,759	+0.75(+0.66%)
Nov 17, 2022	112.33	114.86	111.89	114.02	1,258,833	+0.77(+0.68%)
Nov 16, 2022	111.87	113.57	111.59	113.25	1,221,062	+1.27(+1.14%)
Nov 15, 2022	113.23	113.48	110.83	111.98	1,445,890	+0.07(+0.07%)
Nov 14, 2022	112.72	113.69	111.87	111.90	1,290,506	-0.81(-0.72%)
Nov 11, 2022	114.64	115.51	111.61	112.72	2,077,292	-1.07(-0.94%)
Nov 10, 2022	113.53	114.56	112.63	113.78	1,120,546	+3.84(+3.49%)
Nov 09, 2022	111.17	112.07	109.73	109.95	921,350	-2.14(-1.91%)
Nov 08, 2022	111.18	113.51	111.05	112.09	1,283,568	+1.25(+1.13%)
Nov 07, 2022	109.87	111.00	109.65	110.83	980,711	+0.84(+0.76%)
Nov 04, 2022	108.91	110.90	108.47	109.99	1,086,646	+3.23(+3.02%)
Nov 03, 2022	105.81	108.42	105.81	106.77	1,254,095	-0.30(-0.28%)
Nov 02, 2022	108.41		106.97	107.06	1,593,729	-1.73(-1.59%)
Nov 01, 2022	111.04	111.42	107.84	108.79	1,116,753	-0.46(-0.42%)
Oct 31, 2022	108.87	109.85	107.50	109.25	1,104,112	-0.60(-0.55%)
Oct 28, 2022	108.35	110.37	108.19	109.86	1,238,086	+1.02(+0.93%)
Oct 27, 2022	110.54	111.28	108.38	108.84	1,892,946	-1.27(-1.16%)
Oct 26, 2022	106.18	111.38	106.14	110.11	2,650,122	+3.57(+3.35%)
Oct 25, 2022	104.48	107.00	104.48	106.54	1,635,959	+1.91(+1.82%)
Oct 24, 2022	104.70	104.99	103.23	104.63	1,078,161	+0.56(+0.54%)
Oct 21, 2022	101.28	104.62	100.61	104.07	1,664,729	+2.90(+2.86%)
Oct 20, 2022	103.16	104.24	100.85	101.17	1,743,259	-2.98(-2.86%)
Oct 19, 2022	104.50	104.73	103.06	104.15	1,015,827	-0.54(-0.52%)
Oct 18, 2022	104.63	105.68	104.03	104.70	1,650,209	+2.17(+2.11%)
Oct 17, 2022	99.61	103.09	99.19	102.53	1,337,590	+3.80(+3.85%)
Oct 14, 2022	102.10	102.23	98.51	98.73	879,557	-2.57(-2.54%)
Oct 13, 2022	96.47	101.81	95.74	101.30	1,480,925	+2.65(+2.68%)
Oct 12, 2022	99.49	100.64	98.62	98.66	1,165,706	-0.90(-0.91%)
Oct 11, 2022	99.84	101.18	98.78	99.56	841,892	-0.84(-0.84%)
Oct 10, 2022	101.99	102.32	100.24	100.40	581,128	-0.87(-0.86%)
Oct 07, 2022	102.98	103.00	100.64	101.27	1,215,484	-2.27(-2.19%)
Oct 06, 2022	104.22	104.93	102.66	103.54	852,714	-1.38(-1.32%)
Oct 05, 2022	105.33	105.88	104.46	104.92	792,623	-1.80(-1.69%)
Oct 04, 2022	105.63	106.77	104.85	106.72	1,724,020	+2.65(+2.54%)

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.