Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	106.86	108.38	106.86	108.36	22,965	+0.18(+0.17%)
Dec 29, 2022	104.98	108.24	104.89	108.18	19,227	+3.99(+3.83%)
Dec 28, 2022	105.00	105.60	103.95	104.20	9,128	-0.76(-0.72%)
Dec 27, 2022	105.71	105.74	104.30	104.95	21,981	-1.24(-1.17%)
Dec 23, 2022	106.28	106.28	105.22	106.20	14,387	-0.55(-0.52%)
Dec 22, 2022	107.75	107.75	104.88	106.75	9,908	-1.86(-1.72%)
Dec 21, 2022	107.80	109.40	107.44	108.61	30,657	+1.27(+1.18%)
Dec 20, 2022	105.74	107.77	105.74	107.34	6,656	+0.63(+0.59%)
Dec 19, 2022	109.00	109.00	106.52	106.71	8,296	-2.59(-2.37%)
Dec 16, 2022	108.79	109.65	108.60	109.30	4,258	-0.54(-0.49%)
Dec 15, 2022	110.86	110.88	109.30	109.84	9,971	-3.38(-2.98%)
Dec 14, 2022	112.96	114.53	112.03	113.22	61,444	-0.08(-0.07%)
Dec 13, 2022	116.81	116.81	112.34	113.30	32,393	+1.36(+1.21%)
Dec 12, 2022	109.43	111.95	109.43	111.94	24,653	+2.48(+2.27%)
Dec 09, 2022	109.30	110.33	109.30	109.46	6,771	-0.30(-0.27%)
Dec 08, 2022	107.87	110.37	107.36	109.76	15,960	+2.43(+2.26%)
Dec 07, 2022	107.17	108.04	106.61	107.33	10,991	-0.31(-0.29%)
Dec 06, 2022	110.21	110.21	106.98	107.64	15,291	-2.13(-1.94%)
Dec 05, 2022	112.64	112.91	109.46	109.77	25,596	-4.13(-3.63%)
Dec 02, 2022	112.13	113.90	112.13	113.90	5,138	-0.52(-0.45%)
Dec 01, 2022	112.57	114.76	112.47	114.42	22,505	+2.33(+2.08%)
Nov 30, 2022	107.76	112.09	107.58	112.09	18,896	+4.21(+3.90%)
Nov 29, 2022	108.28	108.76	107.50	107.88	8,984	-0.25(-0.23%)
Nov 28, 2022	109.29	109.98	107.91	108.13	6,438	-1.96(-1.78%)
Nov 25, 2022	109.39	110.33	109.36	110.09	2,982	-0.21(-0.19%)
Nov 23, 2022	107.90	110.38	107.90	110.30	10,499	+2.24(+2.07%)
Nov 22, 2022	107.38	108.06	105.99	108.06	7,214	+1.07(+1.00%)
Nov 21, 2022	107.79	108.00	106.65	106.99	15,133	-1.49(-1.37%)
Nov 18, 2022	110.89	110.89	108.25	108.48	13,562	-0.87(-0.80%)
Nov 17, 2022	109.75	110.35	108.85	109.35	14,165	-2.54(-2.27%)
Nov 16, 2022	114.73	114.73	111.54	111.89	11,749	-3.48(-3.01%)
Nov 15, 2022	115.66	116.42	114.46	115.37	18,021	+2.56(+2.27%)
Nov 14, 2022	113.65	113.94	111.63	112.81	18,516	-1.36(-1.19%)
Nov 11, 2022	110.97	114.56	110.83	114.17	19,109	+3.48(+3.14%)
Nov 10, 2022	107.57	110.88	107.57	110.70	18,043	+9.09(+8.95%)
Nov 09, 2022	104.32	104.32	101.49	101.60	66,885	-3.66(-3.48%)
Nov 08, 2022	104.79	106.78	103.76	105.27	15,260	+0.86(+0.83%)
Nov 07, 2022	104.75	104.88	102.76	104.40	22,025	+0.15(+0.15%)
Nov 04, 2022	106.80	106.80	102.99	104.25	28,901	-1.25(-1.19%)
Nov 03, 2022	106.86	107.94	105.38	105.51	14,630	-2.72(-2.51%)
Nov 02, 2022	111.94		108.22	108.22	10,038	-5.22(-4.60%)
Nov 01, 2022	116.06	116.28	113.29	113.44	16,437	-0.95(-0.83%)
Oct 31, 2022	113.97	114.69	113.50	114.40	10,056	-0.29(-0.26%)
Oct 28, 2022	112.79	114.69	112.44	114.69	13,524	+1.81(+1.61%)
Oct 27, 2022	112.70	114.29	112.49	112.88	23,857	+0.72(+0.64%)
Oct 26, 2022	112.17	114.88	112.08	112.16	27,530	-0.87(-0.77%)
Oct 25, 2022	109.40	113.09	109.35	113.03	19,891	+4.12(+3.79%)
Oct 24, 2022	109.20	109.20	106.51	108.91	15,736	+0.18(+0.17%)
Oct 21, 2022	107.09	108.72	105.22	108.72	15,299	+1.30(+1.21%)
Oct 20, 2022	106.92	109.67	106.88	107.42	17,546	+0.61(+0.57%)
Oct 19, 2022	108.08	108.51	106.09	106.81	15,642	-2.35(-2.15%)
Oct 18, 2022	110.30	110.81	108.48	109.16	23,541	+1.95(+1.82%)
Oct 17, 2022	105.39	107.69	105.39	107.21	15,318	+4.14(+4.02%)
Oct 14, 2022	106.93	107.56	103.00	103.07	17,335	-2.73(-2.58%)
Oct 13, 2022	101.47	106.36	100.44	105.80	20,952	+1.23(+1.17%)
Oct 12, 2022	105.30	105.31	103.36	104.57	26,958	-0.41(-0.39%)
Oct 11, 2022	105.67	106.09	103.10	104.98	15,910	-1.23(-1.16%)
Oct 10, 2022	109.29	109.29	105.19	106.21	16,864	-3.29(-3.00%)
Oct 07, 2022	112.02	112.02	109.00	109.49	11,112	-4.46(-3.91%)
Oct 06, 2022	113.76	115.40	113.66	113.95	35,910	-0.22(-0.19%)
Oct 05, 2022	112.52	114.27	111.61	114.17	20,056	+0.06(+0.05%)
Oct 04, 2022	111.15	114.37	111.15	114.11	27,493	+5.12(+4.70%)

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.