Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	108.12	110.20	107.19	110.20	15,056	+2.46(+2.28%)
Nov 29, 2022	107.78	108.61	107.62	107.74	28,401	+0.41(+0.38%)
Nov 28, 2022	109.08	109.37	107.16	107.33	15,527	-2.65(-2.41%)
Nov 25, 2022	109.39	110.20	109.39	109.98	3,272	+0.48(+0.44%)
Nov 23, 2022	109.53	110.04	108.92	109.50	16,386	+0.14(+0.13%)
Nov 22, 2022	109.06	109.64	107.88	109.37	24,240	+0.92(+0.85%)
Nov 21, 2022	108.85	109.48	108.03	108.45	33,369	-0.76(-0.70%)
Nov 18, 2022	109.47	110.11	108.79	109.21	32,922	+0.45(+0.41%)
Nov 17, 2022	108.24	109.55	107.96	108.76	16,895	-1.12(-1.02%)
Nov 16, 2022	111.23	111.23	109.54	109.88	177,860	-1.99(-1.78%)
Nov 15, 2022	112.96	113.35	111.26	111.86	24,077	+1.35(+1.22%)
Nov 14, 2022	111.21	112.43	110.51	110.51	40,445	-1.25(-1.12%)
Nov 11, 2022	110.93	113.03	110.93	111.77	43,430	+1.09(+0.98%)
Nov 10, 2022	109.24	110.73	107.97	110.68	39,376	+6.05(+5.78%)
Nov 09, 2022	108.25	108.25	104.58	104.63	111,846	-4.02(-3.70%)
Nov 08, 2022	109.38	109.95	107.46	108.65	24,509	-0.28(-0.26%)
Nov 07, 2022	108.38	109.43	108.13	108.94	149,875	+0.73(+0.68%)
Nov 04, 2022	109.40	109.40	106.54	108.20	25,604	+0.92(+0.86%)
Nov 03, 2022	106.77	108.37	106.69	107.28	41,326	-0.81(-0.75%)
Nov 02, 2022	110.77		108.10	108.10	27,236	-2.94(-2.64%)
Nov 01, 2022	112.20	112.20	110.67	111.03	25,384	+0.23(+0.21%)
Oct 31, 2022	109.98	111.29	109.98	110.80	37,560	+0.25(+0.23%)
Oct 28, 2022	108.20	110.55	107.79	110.54	22,674	+2.66(+2.47%)
Oct 27, 2022	109.16	109.54	107.79	107.88	17,750	-0.36(-0.34%)
Oct 26, 2022	107.65	109.98	107.65	108.24	74,115	+0.86(+0.80%)
Oct 25, 2022	104.72	107.75	104.62	107.38	17,077	+2.80(+2.68%)
Oct 24, 2022	104.81	104.81	102.83	104.58	53,483	+0.00(+0.00%)
Oct 21, 2022	102.41	104.70	102.05	104.58	30,977	+2.17(+2.12%)
Oct 20, 2022	103.22	104.52	101.99	102.41	22,884	-0.62(-0.60%)
Oct 19, 2022	103.95	104.05	102.48	103.03	27,624	-1.88(-1.79%)
Oct 18, 2022	105.80	106.27	104.26	104.91	21,530	+1.08(+1.04%)
Oct 17, 2022	103.16	104.09	103.00	103.83	29,376	+2.74(+2.71%)
Oct 14, 2022	104.44	104.44	101.03	101.09	20,494	-2.33(-2.25%)
Oct 13, 2022	98.62	103.60	98.61	103.42	20,272	+2.21(+2.19%)
Oct 12, 2022	101.30	101.47	100.14	101.20	20,268	-0.12(-0.12%)
Oct 11, 2022	99.98	102.78	99.60	101.32	28,559	+0.04(+0.04%)
Oct 10, 2022	102.23	102.31	100.57	101.28	27,766	-0.72(-0.71%)
Oct 07, 2022	104.17	104.17	101.72	102.01	15,701	-3.20(-3.04%)
Oct 06, 2022	105.30	106.62	104.89	105.21	29,788	-0.54(-0.51%)
Oct 05, 2022	105.15	106.00	104.06	105.75	20,577	-0.69(-0.65%)
Oct 04, 2022	104.74	106.65	104.74	106.44	47,216	+3.64(+3.54%)
Oct 03, 2022	101.09	103.25	101.09	102.80	52,200	+1.61(+1.59%)
Sep 30, 2022	101.04	103.50	100.81	101.19	25,378	+0.13(+0.13%)
Sep 29, 2022	102.56	102.56	100.13	101.07	41,657	-2.84(-2.73%)
Sep 28, 2022	101.23	104.41	100.94	103.91	40,007	+3.67(+3.66%)
Sep 27, 2022	100.82	101.66	99.44	100.24	34,441	+0.75(+0.76%)
Sep 26, 2022	100.01	102.48	99.30	99.48	30,507	-1.33(-1.32%)
Sep 23, 2022	101.87	101.87	99.42	100.82	98,189	-2.66(-2.57%)
Sep 22, 2022	105.42	105.42	102.87	103.48	56,948	-2.12(-2.01%)
Sep 21, 2022	107.02	107.84	105.59	105.60	55,800	-1.56(-1.45%)
Sep 20, 2022	107.79	107.86	106.72	107.16	20,535	-1.64(-1.50%)
Sep 19, 2022	107.45	108.87	107.45	108.80	17,938	+0.24(+0.22%)
Sep 16, 2022	109.16	109.16	107.47	108.55	24,609	-2.05(-1.86%)
Sep 15, 2022	110.67	112.01	110.31	110.61	16,013	-0.67(-0.60%)
Sep 14, 2022	110.99	111.59	110.47	111.28	22,718	+0.25(+0.23%)
Sep 13, 2022	111.75	112.66	110.53	111.03	20,062	-3.56(-3.11%)
Sep 12, 2022	114.47	114.75	113.78	114.59	21,907	+1.16(+1.02%)
Sep 09, 2022	112.93	113.53	112.64	113.43	17,589	+1.70(+1.52%)
Sep 08, 2022	110.10	111.93	109.40	111.74	19,360	+1.00(+0.91%)
Sep 07, 2022	108.83	110.88	108.65	110.73	22,963	+2.26(+2.08%)
Sep 06, 2022	110.59	110.59	108.40	108.47	30,755	-1.51(-1.37%)
Sep 02, 2022	112.32	112.32	109.62	109.98	12,616	-0.83(-0.75%)

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.