Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	122.78	125.33	122.50	125.04	2,616,810	+2.55(+2.08%)
Nov 29, 2022	122.53	123.23	121.98	122.49	2,391,598	-0.40(-0.32%)
Nov 28, 2022	122.73	123.50	122.50	122.89	1,558,765	-0.08(-0.06%)
Nov 25, 2022	122.32	123.91	121.86	122.97	913,854	+0.58(+0.48%)
Nov 23, 2022	122.07	122.57	120.88	122.39	1,935,404	+1.52(+1.25%)
Nov 22, 2022	120.40	121.24	120.04	120.87	1,557,802	+0.89(+0.74%)
Nov 21, 2022	120.68	120.71	118.74	119.98	1,675,571	-0.57(-0.47%)
Nov 18, 2022	120.18	121.30	119.11	120.55	3,085,896	+1.78(+1.50%)
Nov 17, 2022	118.85	119.58	117.88	118.77	2,204,694	-1.15(-0.96%)
Nov 16, 2022	119.35	121.37	119.35	119.92	2,332,730	+0.63(+0.53%)
Nov 15, 2022	119.36	120.24	118.58	119.29	1,177,723	+0.69(+0.58%)
Nov 14, 2022	119.46	120.36	118.56	118.61	1,734,109	-0.71(-0.59%)
Nov 11, 2022	120.72	120.72	118.81	119.31	1,933,214	-0.77(-0.64%)
Nov 10, 2022	120.83	120.89	119.20	120.09	2,801,437	+2.01(+1.70%)
Nov 09, 2022	117.97	118.93	117.48	118.08	1,498,781	-0.32(-0.27%)
Nov 08, 2022	118.66	119.07	117.73	118.39	1,948,805	-0.12(-0.11%)
Nov 07, 2022	117.54	119.47	117.54	118.52	1,976,982	+0.71(+0.60%)
Nov 04, 2022	117.20	118.43	116.33	117.81	2,946,064	+2.21(+1.91%)
Nov 03, 2022	113.14	116.71	112.41	115.61	2,632,081	+2.06(+1.81%)
Nov 02, 2022	116.29	116.36	112.92	113.55	2,629,434	-0.75(-0.66%)
Nov 01, 2022	115.13	115.47	113.69	114.30	2,441,132	-0.10(-0.08%)
Oct 31, 2022	113.75	115.57	112.61	114.40	2,267,449	+0.36(+0.31%)
Oct 28, 2022	110.41	114.70	110.38	114.04	2,547,033	+3.84(+3.49%)
Oct 27, 2022	109.86	110.86	109.20	110.20	2,342,053	+1.59(+1.46%)
Oct 26, 2022	108.10	110.33	107.79	108.61	1,459,726	+1.00(+0.93%)
Oct 25, 2022	105.61	108.05	104.49	107.62	2,404,875	+2.39(+2.27%)
Oct 24, 2022	107.35	107.47	104.19	105.23	2,778,518	-2.19(-2.04%)
Oct 21, 2022	105.88	107.77	105.23	107.41	1,794,183	+1.33(+1.25%)
Oct 20, 2022	107.02	107.50	105.84	106.09	1,002,009	-0.76(-0.72%)
Oct 19, 2022	107.17	108.42	105.89	106.85	1,315,409	-1.00(-0.92%)
Oct 18, 2022	108.21	108.63	106.40	107.85	1,352,356	+1.45(+1.36%)
Oct 17, 2022	105.04	106.93	105.03	106.40	1,665,245	+3.10(+3.01%)
Oct 14, 2022	107.03	107.88	103.19	103.29	1,520,185	-2.81(-2.65%)
Oct 13, 2022	100.75	107.00	100.58	106.11	1,922,856	+4.01(+3.92%)
Oct 12, 2022	101.58	102.82	100.96	102.10	1,975,723	+0.28(+0.28%)
Oct 11, 2022	103.79	103.83	101.60	101.82	2,677,580	-2.46(-2.36%)
Oct 10, 2022	105.78	105.87	103.86	104.28	1,097,660	-1.10(-1.05%)
Oct 07, 2022	105.92	105.93	104.48	105.38	1,800,691	-1.15(-1.08%)
Oct 06, 2022	108.49	108.95	106.46	106.53	1,173,397	-2.14(-1.97%)
Oct 05, 2022	107.12	109.37	106.92	108.67	1,229,222	+0.89(+0.83%)
Oct 04, 2022	107.02	108.45	106.62	107.78	1,741,591	+2.22(+2.11%)
Oct 03, 2022	103.98	106.40	102.70	105.56	1,921,423	+2.68(+2.61%)
Sep 30, 2022	103.80	105.06	102.88	102.88	1,857,884	-0.84(-0.81%)
Sep 29, 2022	104.05	104.38	102.95	103.72	1,470,843	-0.88(-0.84%)
Sep 28, 2022	104.48	105.14	102.84	104.60	2,451,835	+0.34(+0.33%)
Sep 27, 2022	106.48	106.83	103.64	104.26	1,463,385	-1.34(-1.27%)
Sep 26, 2022	107.14	107.38	105.22	105.61	1,496,536	-1.44(-1.35%)
Sep 23, 2022	106.52	107.47	105.88	107.05	1,394,501	-0.14(-0.13%)
Sep 22, 2022	108.24	108.24	107.01	107.18	1,559,750	-1.72(-1.58%)
Sep 21, 2022	111.93	113.47	108.86	108.90	1,925,533	-2.59(-2.33%)
Sep 20, 2022	111.57	111.83	110.08	111.50	1,715,742	-0.88(-0.78%)
Sep 19, 2022	111.80	112.53	111.25	112.38	1,296,958	+0.42(+0.38%)
Sep 16, 2022	111.47	112.06	110.27	111.95	2,164,475	+0.54(+0.49%)
Sep 15, 2022	110.93	112.27	110.54	111.41	1,754,909	+0.33(+0.30%)
Sep 14, 2022	110.08	112.12	110.04	111.08	1,634,957	+1.20(+1.09%)
Sep 13, 2022	111.25	111.83	109.71	109.88	1,695,138	-3.56(-3.14%)
Sep 12, 2022	113.83	114.79	113.10	113.44	2,085,166	+1.13(+1.01%)
Sep 09, 2022	112.92	112.95	111.38	112.31	1,669,812	-0.26(-0.23%)
Sep 08, 2022	111.21	113.19	111.08	112.57	1,570,608	+1.01(+0.90%)
Sep 07, 2022	109.73	111.59	109.73	111.56	1,890,076	+2.67(+2.45%)
Sep 06, 2022	109.66	110.24	108.21	108.89	2,182,901	-0.17(-0.16%)
Sep 02, 2022	111.10	111.10	108.64	109.07	1,660,872	-1.47(-1.33%)

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.