Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	104.54	105.93	104.50	105.93	62,633	+0.73(+0.69%)
Dec 29, 2022	102.95	105.33	102.95	105.20	60,732	+2.78(+2.71%)
Dec 28, 2022	103.07	103.80	101.95	102.42	21,352	-0.84(-0.82%)
Dec 27, 2022	104.56	104.56	103.05	103.27	32,616	-1.20(-1.15%)
Dec 23, 2022	104.41	104.60	103.81	104.46	24,996	+0.09(+0.08%)
Dec 22, 2022	104.59	104.72	102.68	104.38	46,987	-0.73(-0.69%)
Dec 21, 2022	104.44	105.98	104.20	105.10	40,838	+1.65(+1.59%)
Dec 20, 2022	102.56	104.05	102.44	103.45	33,830	+0.86(+0.83%)
Dec 19, 2022	104.59	104.80	102.56	102.60	95,982	-2.11(-2.02%)
Dec 16, 2022	104.26	105.18	103.86	104.71	112,215	-0.86(-0.81%)
Dec 15, 2022	106.29	106.67	105.20	105.56	21,591	-2.35(-2.17%)
Dec 14, 2022	107.94	109.12	107.37	107.91	32,051	-0.32(-0.30%)
Dec 13, 2022	111.08	111.08	107.53	108.24	28,392	+1.08(+1.01%)
Dec 12, 2022	106.22	107.49	105.77	107.16	44,333	+0.82(+0.77%)
Dec 09, 2022	107.00	107.52	105.92	106.33	69,187	-1.47(-1.36%)
Dec 08, 2022	107.53	108.23	106.83	107.80	30,104	+1.31(+1.23%)
Dec 07, 2022	107.30	107.87	106.49	106.49	25,297	-0.89(-0.83%)
Dec 06, 2022	108.49	108.49	106.63	107.38	30,199	-1.20(-1.11%)
Dec 05, 2022	110.95	110.95	108.43	108.59	48,626	-2.99(-2.68%)
Dec 02, 2022	109.16	112.04	109.16	111.58	46,438	+0.71(+0.64%)
Dec 01, 2022	109.92	111.35	109.92	110.87	71,825	+0.65(+0.59%)
Nov 30, 2022	108.15	110.22	107.21	110.22	15,053	+2.46(+2.28%)
Nov 29, 2022	107.80	108.63	107.64	107.76	28,396	+0.41(+0.38%)
Nov 28, 2022	109.11	109.39	107.18	107.35	15,524	-2.65(-2.41%)
Nov 25, 2022	109.41	110.22	109.41	110.01	3,271	+0.48(+0.44%)
Nov 23, 2022	109.56	110.06	108.94	109.53	16,383	+0.14(+0.13%)
Nov 22, 2022	109.09	109.66	107.90	109.39	24,235	+0.92(+0.85%)
Nov 21, 2022	108.87	109.50	108.05	108.47	33,362	-0.76(-0.70%)
Nov 18, 2022	109.49	110.13	108.81	109.23	32,916	+0.45(+0.41%)
Nov 17, 2022	108.26	109.57	107.98	108.78	16,892	-1.12(-1.02%)
Nov 16, 2022	111.25	111.25	109.57	109.90	177,825	-1.99(-1.78%)
Nov 15, 2022	112.98	113.37	111.28	111.89	24,072	+1.35(+1.22%)
Nov 14, 2022	111.23	112.45	110.53	110.53	40,437	-1.25(-1.12%)
Nov 11, 2022	110.96	113.05	110.96	111.79	43,422	+1.09(+0.98%)
Nov 10, 2022	109.26	110.75	107.99	110.70	39,369	+6.05(+5.78%)
Nov 09, 2022	108.27	108.27	104.60	104.65	111,824	-4.02(-3.70%)
Nov 08, 2022	109.40	109.98	107.48	108.67	24,504	-0.28(-0.26%)
Nov 07, 2022	108.40	109.45	108.15	108.96	149,846	+0.73(+0.68%)
Nov 04, 2022	109.42	109.42	106.56	108.22	25,599	+0.92(+0.86%)
Nov 03, 2022	106.80	108.39	106.71	107.30	41,318	-0.81(-0.75%)
Nov 02, 2022	110.79		108.12	108.12	27,230	-2.94(-2.64%)
Nov 01, 2022	112.22	112.22	110.69	111.05	25,379	+0.23(+0.21%)
Oct 31, 2022	110.01	111.31	110.01	110.82	37,553	+0.26(+0.23%)
Oct 28, 2022	108.22	110.57	107.81	110.56	22,669	+2.66(+2.47%)
Oct 27, 2022	109.18	109.56	107.81	107.90	17,747	-0.36(-0.33%)
Oct 26, 2022	107.67	110.01	107.67	108.26	74,100	+0.86(+0.80%)
Oct 25, 2022	104.74	107.77	104.64	107.40	17,074	+2.80(+2.68%)
Oct 24, 2022	104.83	104.83	102.85	104.60	53,472	+0.00(+0.00%)
Oct 21, 2022	102.43	104.72	102.07	104.60	30,971	+2.17(+2.12%)
Oct 20, 2022	103.24	104.54	102.01	102.43	22,880	-0.62(-0.60%)
Oct 19, 2022	103.97	104.07	102.50	103.05	27,619	-1.88(-1.79%)
Oct 18, 2022	105.82	106.29	104.28	104.92	21,525	+1.08(+1.04%)
Oct 17, 2022	103.18	104.11	103.02	103.85	29,370	+2.74(+2.71%)
Oct 14, 2022	104.47	104.47	101.05	101.11	20,490	-2.33(-2.25%)
Oct 13, 2022	98.64	103.62	98.63	103.44	20,268	+2.21(+2.19%)
Oct 12, 2022	101.32	101.49	100.16	101.22	20,264	-0.12(-0.12%)
Oct 11, 2022	100.00	102.80	99.62	101.34	28,553	+0.04(+0.04%)
Oct 10, 2022	102.25	102.33	100.59	101.30	27,761	-0.72(-0.71%)
Oct 07, 2022	104.19	104.19	101.74	102.03	15,698	-3.20(-3.04%)
Oct 06, 2022	105.32	106.64	104.92	105.23	29,782	-0.54(-0.51%)
Oct 05, 2022	105.17	106.02	104.08	105.77	20,573	-0.70(-0.65%)
Oct 04, 2022	104.76	106.67	104.76	106.46	47,207	+3.64(+3.54%)

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.