Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	110.81	111.53	110.58	111.53	2,745	-0.52(-0.46%)
Dec 29, 2022	111.89	112.28	111.89	112.05	8,740	+2.27(+2.06%)
Dec 28, 2022	111.35	111.35	109.78	109.79	5,856	-1.55(-1.39%)
Dec 27, 2022	111.25	111.57	111.19	111.34	3,167	-0.15(-0.13%)
Dec 23, 2022	110.58	111.48	110.20	111.48	3,818	+0.70(+0.63%)
Dec 22, 2022	110.28	110.79	109.25	110.79	9,902	-1.35(-1.20%)
Dec 21, 2022	112.21	112.32	111.99	112.14	2,693	+1.59(+1.44%)
Dec 20, 2022	109.74	110.87	109.74	110.55	7,776	+0.25(+0.22%)
Dec 19, 2022	111.78	111.78	109.84	110.30	6,510	-1.30(-1.17%)
Dec 16, 2022	111.20	111.61	110.72	111.61	1,354	-1.12(-1.00%)
Dec 15, 2022	113.36	113.36	112.49	112.73	6,090	-2.90(-2.51%)
Dec 14, 2022	117.04	117.04	115.07	115.63	17,869	-0.84(-0.72%)
Dec 13, 2022	118.15	118.57	115.80	116.47	53,917	+1.15(+0.99%)
Dec 12, 2022	113.57	115.33	113.57	115.33	1,967	+1.69(+1.49%)
Dec 09, 2022	114.61	114.61	113.54	113.64	6,191	-0.67(-0.58%)
Dec 08, 2022	114.56	114.56	114.10	114.31	8,444	+0.83(+0.73%)
Dec 07, 2022	113.63	113.81	113.43	113.47	3,386	-0.10(-0.09%)
Dec 06, 2022	113.63	113.63	113.57	113.57	1,045	-1.62(-1.41%)
Dec 05, 2022	116.98	116.98	114.89	115.19	3,422	-2.72(-2.31%)
Dec 02, 2022	116.73	117.94	116.73	117.91	4,313	-0.12(-0.10%)
Dec 01, 2022	118.32	118.32	117.52	118.03	34,700	+0.27(+0.23%)
Nov 30, 2022	114.22	117.75	113.92	117.75	5,930	+3.16(+2.76%)
Nov 29, 2022	114.31	114.60	114.20	114.60	4,577	+0.34(+0.30%)
Nov 28, 2022	115.16	115.16	114.12	114.26	2,119	-1.95(-1.68%)
Nov 25, 2022	116.14	116.25	116.11	116.21	5,454	+0.30(+0.26%)
Nov 23, 2022	115.65	116.20	115.37	115.91	3,770	+0.64(+0.55%)
Nov 22, 2022	114.68	115.29	114.59	115.27	5,724	+1.45(+1.27%)
Nov 21, 2022	113.55	113.90	113.22	113.83	2,333	-0.24(-0.21%)
Nov 18, 2022	113.96	114.07	113.27	114.07	9,535	+0.70(+0.62%)
Nov 17, 2022	113.30	113.36	112.40	113.36	7,260	-0.92(-0.80%)
Nov 16, 2022	114.36	114.84	114.13	114.28	14,648	-1.49(-1.28%)
Nov 15, 2022	116.15	116.38	115.68	115.77	4,008	+1.32(+1.15%)
Nov 14, 2022	115.77	116.06	114.42	114.45	3,460	-1.32(-1.14%)
Nov 11, 2022	114.99	115.86	114.96	115.77	8,806	+1.50(+1.32%)
Nov 10, 2022	112.29	114.42	112.29	114.27	6,822	+6.28(+5.81%)
Nov 09, 2022	109.19	109.63	107.92	107.99	4,192	-2.22(-2.01%)
Nov 08, 2022	110.63	111.11	109.75	110.21	5,346	+0.63(+0.57%)
Nov 07, 2022	109.38	109.64	108.49	109.58	19,169	+0.80(+0.74%)
Nov 04, 2022	109.05	109.05	107.09	108.78	3,454	+1.21(+1.13%)
Nov 03, 2022	106.74	108.35	106.74	107.57	7,307	-0.46(-0.42%)
Nov 02, 2022	110.57		108.03	108.03	8,022	-3.05(-2.75%)
Nov 01, 2022	111.90	111.90	110.94	111.08	3,041	+0.14(+0.12%)
Oct 31, 2022	110.99	111.52	110.80	110.94	5,125	-0.43(-0.39%)
Oct 28, 2022	109.51	111.40	109.51	111.37	2,694	+2.17(+1.99%)
Oct 27, 2022	109.94	110.19	109.12	109.20	11,923	+0.19(+0.17%)
Oct 26, 2022	108.99	110.50	108.99	109.01	9,553	+0.11(+0.10%)
Oct 25, 2022	107.79	108.97	107.79	108.91	11,551	+2.30(+2.16%)
Oct 24, 2022	106.04	106.87	105.86	106.61	6,461	+0.98(+0.92%)
Oct 21, 2022	103.34	105.72	103.34	105.63	5,203	+2.16(+2.09%)
Oct 20, 2022	105.27	105.27	103.37	103.47	2,744	-0.92(-0.88%)
Oct 19, 2022	105.40	105.48	104.11	104.39	5,811	-1.52(-1.43%)
Oct 18, 2022	106.33	106.33	105.02	105.90	8,656	+1.50(+1.44%)
Oct 17, 2022	104.39	104.70	104.11	104.40	73,335	+2.73(+2.68%)
Oct 14, 2022	104.58	104.58	101.63	101.67	8,629	-2.71(-2.60%)
Oct 13, 2022	100.48	104.52	100.36	104.38	15,615	+2.14(+2.10%)
Oct 12, 2022	102.65	102.83	102.23	102.24	8,999	-0.45(-0.44%)
Oct 11, 2022	102.52	104.04	102.38	102.69	6,496	-0.67(-0.65%)
Oct 10, 2022	103.23	103.77	102.78	103.36	4,214	-0.83(-0.80%)
Oct 07, 2022	105.74	105.74	103.89	104.19	2,235	-2.96(-2.77%)
Oct 06, 2022	107.90	107.93	106.97	107.16	6,248	-0.98(-0.90%)
Oct 05, 2022	107.41	108.74	107.41	108.13	7,205	-0.47(-0.43%)
Oct 04, 2022	108.08	108.64	107.98	108.60	15,595	+3.80(+3.63%)

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.