Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	104.43	106.18	103.88	105.36	223,999	+0.08(+0.08%)
Dec 29, 2022	104.24	105.93	103.52	105.28	261,631	+1.89(+1.83%)
Dec 28, 2022	104.90	105.20	102.97	103.40	398,932	-1.32(-1.27%)
Dec 27, 2022	105.47	106.26	104.41	104.72	164,107	-0.44(-0.42%)
Dec 23, 2022	104.46	105.62	104.29	105.17	259,141	+0.77(+0.74%)
Dec 22, 2022	103.92	104.47	101.56	104.40	366,109	+0.12(+0.12%)
Dec 21, 2022	104.98	105.66	103.94	104.27	458,505	+0.00(+0.00%)
Dec 20, 2022	102.80	105.35	102.28	104.27	441,278	+1.45(+1.42%)
Dec 19, 2022	107.17	107.56	102.13	102.82	672,780	-4.74(-4.41%)
Dec 16, 2022	108.90	110.08	107.40	107.56	857,915	-2.54(-2.31%)
Dec 15, 2022	111.23	112.13	108.93	110.10	915,841	-2.73(-2.42%)
Dec 14, 2022	111.63	113.72	111.55	112.83	929,091	+0.41(+0.36%)
Dec 13, 2022	112.30	113.35	111.54	112.43	438,108	+2.36(+2.14%)
Dec 12, 2022	109.28	110.63	109.24	110.07	317,195	+0.65(+0.60%)
Dec 09, 2022	108.80	110.36	108.80	109.42	338,829	+0.04(+0.04%)
Dec 08, 2022	109.86	111.03	108.33	109.38	521,786	-0.92(-0.84%)
Dec 07, 2022	109.36	111.56	109.01	110.30	596,943	+0.40(+0.36%)
Dec 06, 2022	109.57	110.39	109.15	109.90	610,283	+0.33(+0.30%)
Dec 05, 2022	110.09	110.88	108.78	109.57	511,053	-1.43(-1.29%)
Dec 02, 2022	108.84	111.99	108.84	111.00	347,006	+0.45(+0.41%)
Dec 01, 2022	110.63	111.43	110.02	110.54	364,390	+0.11(+0.10%)
Nov 30, 2022	109.76	110.69	106.88	110.44	535,597	-0.07(-0.07%)
Nov 29, 2022	110.73	111.48	110.01	110.51	236,166	+0.36(+0.33%)
Nov 28, 2022	110.94	111.33	109.97	110.15	310,708	-1.13(-1.02%)
Nov 25, 2022	110.88	112.07	110.52	111.28	137,149	+0.74(+0.67%)
Nov 23, 2022	111.01	111.33	109.99	110.54	219,019	-0.49(-0.44%)
Nov 22, 2022	109.31	111.36	108.49	111.03	202,058	+1.79(+1.63%)
Nov 21, 2022	110.14	110.78	109.02	109.25	226,388	-1.38(-1.25%)
Nov 18, 2022	112.47	112.47	110.46	110.63	218,985	-0.53(-0.48%)
Nov 17, 2022	109.42	111.31	108.98	111.16	406,969	-0.11(-0.10%)
Nov 16, 2022	110.41	111.33	109.67	111.28	335,078	+0.52(+0.47%)
Nov 15, 2022	111.87	112.89	110.34	110.76	282,676	+1.08(+0.98%)
Nov 14, 2022	109.66	111.23	108.50	109.68	523,224	-0.76(-0.69%)
Nov 11, 2022	110.39	111.82	109.32	110.44	407,622	+0.88(+0.80%)
Nov 10, 2022	108.06	110.75	108.06	109.56	423,830	+4.75(+4.53%)
Nov 09, 2022	103.57	105.73	101.77	104.81	465,054	+0.76(+0.73%)
Nov 08, 2022	104.23	104.91	103.07	104.06	523,170	+0.55(+0.53%)
Nov 07, 2022	101.35	103.61	99.85	103.50	321,312	+3.19(+3.18%)
Nov 04, 2022	99.84	101.11	97.91	100.31	324,801	+2.05(+2.09%)
Nov 03, 2022	100.20	100.20	97.68	98.26	252,940	-2.95(-2.91%)
Nov 02, 2022	104.45		101.20	101.21	354,573	-3.69(-3.52%)
Nov 01, 2022	104.48	105.39	102.56	104.90	425,860	+1.46(+1.41%)
Oct 31, 2022	100.66	103.89	100.57	103.44	533,390	+2.27(+2.24%)
Oct 28, 2022	99.28	101.55	97.16	101.18	340,985	+2.69(+2.73%)
Oct 27, 2022	100.63	104.95	98.38	98.48	732,386	-5.25(-5.06%)
Oct 26, 2022	103.23	107.49	103.10	103.74	440,220	+0.20(+0.19%)
Oct 25, 2022	101.62	103.93	101.62	103.54	232,894	+1.19(+1.17%)
Oct 24, 2022	101.71	102.79	101.02	102.34	372,347	+1.18(+1.17%)
Oct 21, 2022	100.08	101.66	98.33	101.17	307,631	+1.37(+1.37%)
Oct 20, 2022	98.82	101.87	98.82	99.80	319,809	+0.80(+0.80%)
Oct 19, 2022	100.00	100.26	97.75	99.00	221,681	-1.99(-1.97%)
Oct 18, 2022	102.97	103.27	100.22	100.99	313,737	+0.78(+0.78%)
Oct 17, 2022	98.87	100.54	98.87	100.21	284,582	+3.16(+3.26%)
Oct 14, 2022	99.60	101.05	96.90	97.05	285,140	-1.80(-1.82%)
Oct 13, 2022	93.43	99.93	92.59	98.84	459,632	+2.84(+2.96%)
Oct 12, 2022	96.97	96.97	95.13	96.00	355,659	-0.46(-0.48%)
Oct 11, 2022	94.72	97.15	92.99	96.46	335,329	+1.58(+1.66%)
Oct 10, 2022	97.02	97.31	93.22	94.89	248,697	-2.68(-2.75%)
Oct 07, 2022	97.53	98.13	96.46	97.57	403,271	-0.76(-0.77%)
Oct 06, 2022	98.51	99.41	97.45	98.33	363,572	-0.11(-0.12%)
Oct 05, 2022	96.55	98.67	96.34	98.44	274,052	+0.38(+0.39%)
Oct 04, 2022	94.81	98.14	94.81	98.06	341,702	+5.42(+5.85%)

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.