Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	110.25	110.61	109.20	110.50	2,274,612	-0.60(-0.54%)
Dec 29, 2022	109.54	111.37	109.20	111.10	2,236,448	+2.10(+1.93%)
Dec 28, 2022	110.90	111.50	108.97	109.00	2,127,297	-1.78(-1.61%)
Dec 27, 2022	110.71	111.34	109.80	110.78	2,089,423	+0.07(+0.07%)
Dec 23, 2022	111.31	111.50	108.55	110.71	2,831,737	-1.34(-1.19%)
Dec 22, 2022	112.62	112.88	109.84	112.04	2,374,876	-1.72(-1.51%)
Dec 21, 2022	112.26	114.12	111.97	113.77	2,797,488	+2.44(+2.19%)
Dec 20, 2022	112.41	112.72	111.22	111.32	3,148,776	-1.22(-1.08%)
Dec 19, 2022	111.80	114.05	111.65	112.54	2,648,054	+0.41(+0.36%)
Dec 16, 2022	111.78	112.24	110.59	112.14	8,247,441	-0.64(-0.56%)
Dec 15, 2022	114.99	115.26	112.19	112.77	3,620,852	-3.42(-2.94%)
Dec 14, 2022	116.57	118.38	115.03	116.19	3,359,396	-1.11(-0.94%)
Dec 13, 2022	119.29	119.81	116.54	117.30	3,534,098	+0.41(+0.35%)
Dec 12, 2022	116.18	116.93	114.45	116.89	4,208,200	+1.00(+0.87%)
Dec 09, 2022	116.83	117.52	115.80	115.89	2,533,989	-0.22(-0.19%)
Dec 08, 2022	117.03	119.28	115.60	116.11	4,107,823	-0.32(-0.28%)
Dec 07, 2022	114.57	117.31	114.36	116.43	2,931,716	+1.63(+1.42%)
Dec 06, 2022	115.32	115.86	113.63	114.80	2,082,467	-0.05(-0.04%)
Dec 05, 2022	115.25	115.61	114.51	114.84	2,325,441	-2.18(-1.86%)
Dec 02, 2022	114.96	117.26	114.48	117.02	1,977,115	+0.92(+0.79%)
Dec 01, 2022	117.31	118.75	115.47	116.10	2,863,611	+0.02(+0.02%)
Nov 30, 2022	116.02	116.34	111.83	116.08	6,325,413	-0.15(-0.13%)
Nov 29, 2022	114.34	116.42	114.27	116.23	2,021,862	+1.37(+1.20%)
Nov 28, 2022	118.05	118.48	114.37	114.85	3,009,832	-4.05(-3.41%)
Nov 25, 2022	118.76	119.63	118.43	118.91	957,577	+0.96(+0.81%)
Nov 23, 2022	118.49	118.98	117.25	117.95	2,550,135	-0.55(-0.47%)
Nov 22, 2022	118.09	118.57	117.32	118.50	1,906,855	+0.89(+0.76%)
Nov 21, 2022	116.70	117.84	116.32	117.61	2,336,994	+0.80(+0.69%)
Nov 18, 2022	117.95	118.26	116.02	116.81	3,447,105	-0.36(-0.31%)
Nov 17, 2022	116.25	117.23	114.88	117.17	2,440,896	-0.09(-0.08%)
Nov 16, 2022	119.73	119.72	116.96	117.26	3,521,175	-2.26(-1.89%)
Nov 15, 2022	120.70	121.58	118.20	119.52	2,760,778	+0.17(+0.14%)
Nov 14, 2022	120.73	121.97	119.26	119.34	2,871,401	-1.78(-1.47%)
Nov 11, 2022	118.03	121.58	117.63	121.12	3,765,116	+3.49(+2.97%)
Nov 10, 2022	116.28	117.73	115.56	117.63	3,467,750	+4.85(+4.30%)
Nov 09, 2022	114.12	114.47	112.69	112.79	1,955,743	-1.39(-1.21%)
Nov 08, 2022	114.18	115.35	112.98	114.17	2,002,343	+0.61(+0.54%)
Nov 07, 2022	113.52	113.99	112.30	113.56	2,101,712	-0.14(-0.13%)
Nov 04, 2022	113.36	114.19	112.18	113.71	2,547,992	+1.81(+1.62%)
Nov 03, 2022	111.10	113.20	110.32	111.89	2,203,414	-0.01(-0.01%)
Nov 02, 2022	113.89	115.50	111.71	111.90	2,812,557	-2.22(-1.95%)
Nov 01, 2022	115.46	115.77	113.47	114.12	2,340,580	-0.45(-0.39%)
Oct 31, 2022	114.85	115.17	114.18	114.57	4,749,970	-0.74(-0.64%)
Oct 28, 2022	112.01	115.37	111.58	115.31	4,185,932	+3.46(+3.09%)
Oct 27, 2022	112.48	113.35	111.14	111.85	4,080,452	+0.09(+0.08%)
Oct 26, 2022	108.92	112.30	108.92	111.76	5,082,292	+3.83(+3.54%)
Oct 25, 2022	103.39	108.02	103.06	107.93	5,505,579	+0.11(+0.10%)
Oct 24, 2022	107.05	108.52	106.74	107.82	3,726,310	+1.43(+1.34%)
Oct 21, 2022	103.06	106.51	102.97	106.39	3,669,759	+3.37(+3.27%)
Oct 20, 2022	103.81	105.34	102.82	103.02	3,450,482	-0.99(-0.95%)
Oct 19, 2022	104.83	105.36	103.14	104.02	2,831,237	-1.59(-1.51%)
Oct 18, 2022	105.42	106.02	104.24	105.61	2,815,236	+1.90(+1.83%)
Oct 17, 2022	105.03	105.39	103.19	103.71	3,297,754	+0.21(+0.20%)
Oct 14, 2022	104.07	104.89	102.79	103.50	3,798,818	-0.57(-0.55%)
Oct 13, 2022	97.91	104.59	97.52	104.07	5,240,007	+4.84(+4.87%)
Oct 12, 2022	98.89	99.92	98.59	99.23	3,020,517	+0.10(+0.10%)
Oct 11, 2022	98.82	100.60	98.32	99.13	3,178,632	+0.35(+0.35%)
Oct 10, 2022	98.85	99.39	97.63	98.79	2,835,039	+0.86(+0.87%)
Oct 07, 2022	100.53	100.88	97.53	97.93	4,717,165	-3.28(-3.24%)
Oct 06, 2022	104.15	104.69	100.38	101.21	4,751,910	-3.69(-3.52%)
Oct 05, 2022	104.14	105.75	103.31	104.90	2,810,763	-0.41(-0.39%)
Oct 04, 2022	104.51	105.64	104.46	105.31	3,076,250	+2.19(+2.12%)

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.