Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	110.28	112.32	110.23	112.12	4,441,965	+1.53(+1.38%)
Dec 29, 2022	109.01	111.17	108.91	110.59	3,070,882	+1.03(+0.94%)
Dec 28, 2022	112.32	112.32	109.02	109.56	4,057,532	-3.00(-2.67%)
Dec 27, 2022	112.04	113.12	111.22	112.56	4,054,954	+1.35(+1.21%)
Dec 23, 2022	107.98	111.26	107.98	111.22	5,264,150	+4.61(+4.32%)
Dec 22, 2022	109.58	110.27	103.72	106.61	5,608,089	-3.19(-2.91%)
Dec 21, 2022	108.53	110.17	107.22	109.80	5,752,054	+3.43(+3.22%)
Dec 20, 2022	104.29	107.47	103.87	106.37	5,915,515	+2.09(+2.00%)
Dec 19, 2022	105.91	106.47	103.53	104.28	5,285,269	+0.00(+0.00%)
Dec 16, 2022	104.29	105.02	102.93	104.28	18,451,080	-1.99(-1.87%)
Dec 15, 2022	105.42	106.63	104.31	106.28	6,782,708	-0.30(-0.28%)
Dec 14, 2022	108.35	109.20	105.80	106.58	6,275,757	-0.51(-0.48%)
Dec 13, 2022	108.07	109.15	107.05	107.09	6,654,495	+1.54(+1.46%)
Dec 12, 2022	104.72	106.04	103.94	105.55	5,967,038	+1.66(+1.60%)
Dec 09, 2022	106.14	107.59	103.61	103.89	6,762,653	-2.44(-2.29%)
Dec 08, 2022	111.22	111.32	105.64	106.32	8,172,573	-2.15(-1.98%)
Dec 07, 2022	109.81	111.05	107.73	108.48	6,458,741	-0.69(-0.63%)
Dec 06, 2022	111.84	113.07	108.16	109.17	6,879,175	-3.55(-3.15%)
Dec 05, 2022	117.33	117.74	112.09	112.72	5,801,417	-2.65(-2.30%)
Dec 02, 2022	115.31	116.97	114.58	115.37	5,167,791	-0.83(-0.71%)
Dec 01, 2022	117.72	118.38	116.04	116.20	5,595,823	-0.42(-0.36%)
Nov 30, 2022	119.59	119.62	115.61	116.62	8,981,357	-0.70(-0.60%)
Nov 29, 2022	118.81	119.76	117.01	117.32	5,199,604	+0.39(+0.33%)
Nov 28, 2022	115.86	118.09	114.48	116.94	5,982,076	-2.80(-2.34%)
Nov 25, 2022	119.82	120.65	119.45	119.74	2,698,155	+0.07(+0.06%)
Nov 23, 2022	120.48	122.02	118.79	119.67	7,924,411	-3.06(-2.49%)
Nov 22, 2022	120.86	123.27	119.41	122.73	5,932,418	+4.24(+3.58%)
Nov 21, 2022	118.07	120.03	115.02	118.50	6,959,987	-2.93(-2.41%)
Nov 18, 2022	121.25	122.00	119.45	121.42	6,065,345	-2.45(-1.98%)
Nov 17, 2022	120.48	124.05	119.95	123.88	6,074,422	+1.84(+1.51%)
Nov 16, 2022	125.19	126.06	121.89	122.04	7,799,104	-4.58(-3.62%)
Nov 15, 2022	126.14	127.32	124.56	126.62	8,789,306	+1.00(+0.80%)
Nov 14, 2022	125.00	128.11	124.91	125.61	6,567,653	-0.40(-0.31%)
Nov 11, 2022	123.42	126.85	122.81	126.01	9,210,555	+4.23(+3.48%)
Nov 10, 2022	120.50	122.07	118.12	121.78	8,019,107	+3.95(+3.35%)
Nov 09, 2022	124.60	124.70	117.48	117.83	7,506,592	-8.63(-6.83%)
Nov 08, 2022	126.33	127.25	124.38	126.46	5,357,177	-0.47(-0.37%)
Nov 07, 2022	124.87	128.32	124.74	126.93	7,314,153	+2.46(+1.98%)
Nov 04, 2022	128.87	130.27	121.96	124.47	11,336,395	-1.41(-1.12%)
Nov 03, 2022	121.93	128.04	120.68	125.88	14,041,478	+6.88(+5.78%)
Nov 02, 2022	119.54	122.10	118.33	119.00	8,165,749	-1.19(-0.99%)
Nov 01, 2022	121.10	121.65	119.36	120.20	6,245,625	+1.59(+1.34%)
Oct 31, 2022	118.13	122.28	118.12	118.61	7,573,270	-1.02(-0.85%)
Oct 28, 2022	120.88	121.34	116.65	119.62	7,753,490	+0.50(+0.42%)
Oct 27, 2022	120.12	121.77	118.75	119.13	9,512,785	+0.07(+0.06%)
Oct 26, 2022	117.32	120.58	117.32	119.06	8,653,764	+2.47(+2.12%)
Oct 25, 2022	116.95	118.04	115.59	116.59	7,442,277	-1.13(-0.96%)
Oct 24, 2022	117.14	118.90	116.83	117.72	6,096,270	+0.61(+0.52%)
Oct 21, 2022	115.39	117.36	114.36	117.10	6,257,576	+2.52(+2.20%)
Oct 20, 2022	115.23	117.50	114.55	114.58	6,863,225	+0.66(+0.58%)
Oct 19, 2022	111.39	114.39	111.08	113.92	5,847,288	+3.03(+2.73%)
Oct 18, 2022	112.48	112.92	108.83	110.89	7,256,527	-0.44(-0.40%)
Oct 17, 2022	112.67	114.23	111.02	111.34	7,087,483	+0.38(+0.34%)
Oct 14, 2022	113.91	115.68	110.09	110.96	8,131,938	-4.50(-3.89%)
Oct 13, 2022	107.71	116.09	107.64	115.46	8,501,004	+6.06(+5.54%)
Oct 12, 2022	107.95	110.38	107.23	109.40	6,612,561	+0.68(+0.62%)
Oct 11, 2022	107.34	111.10	106.49	108.72	8,082,056	-1.15(-1.04%)
Oct 10, 2022	111.57	113.29	108.60	109.87	6,253,042	-1.61(-1.44%)
Oct 07, 2022	111.13	114.16	110.36	111.48	9,964,791	+0.81(+0.73%)
Oct 06, 2022	107.98	111.34	107.88	110.67	6,791,705	+1.62(+1.48%)
Oct 05, 2022	109.35	110.30	107.01	109.05	10,705,226	+0.29(+0.27%)
Oct 04, 2022	105.80	108.97	105.09	108.76	8,060,833	+5.32(+5.14%)

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.