Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	128.37	132.59	125.29	132.59	116,813	+3.63(+2.81%)
Nov 29, 2022	125.14	129.21	123.15	128.96	61,801	+3.90(+3.12%)
Nov 28, 2022	127.40	128.30	124.07	125.06	60,014	-2.59(-2.03%)
Nov 25, 2022	127.83	129.97	127.65	127.65	28,808	-1.04(-0.81%)
Nov 23, 2022	126.37	128.95	126.37	128.69	58,789	+1.62(+1.27%)
Nov 22, 2022	124.90	127.83	124.82	127.08	81,034	+1.86(+1.49%)
Nov 21, 2022	125.65	128.71	123.08	125.21	87,945	-2.65(-2.07%)
Nov 18, 2022	132.52	134.88	127.16	127.86	120,019	-1.72(-1.33%)
Nov 17, 2022	125.48	129.82	125.31	129.59	96,408	+3.27(+2.59%)
Nov 16, 2022	126.23	128.64	125.53	126.32	107,352	+0.15(+0.12%)
Nov 15, 2022	126.26	127.72	125.06	126.17	96,002	+3.24(+2.63%)
Nov 14, 2022	120.75	125.28	120.75	122.93	100,646	+2.78(+2.32%)
Nov 11, 2022	121.61	122.25	119.49	120.15	122,820	+0.74(+0.62%)
Nov 10, 2022	122.64	123.67	118.87	119.41	141,873	+3.05(+2.62%)
Nov 09, 2022	115.36	121.21	115.12	116.36	151,063	-1.19(-1.01%)
Nov 08, 2022	117.80	129.44	111.86	117.55	251,896	+10.86(+10.17%)
Nov 07, 2022	110.09	110.09	103.70	106.69	159,329	-2.16(-1.98%)
Nov 04, 2022	108.93	111.18	106.64	108.85	120,971	+1.81(+1.69%)
Nov 03, 2022	106.19	108.92	104.99	107.04	81,039	-1.00(-0.93%)
Nov 02, 2022	114.74	114.74	108.00	108.04	73,284	-6.47(-5.65%)
Nov 01, 2022	115.55	115.61	111.94	114.51	108,713	+0.50(+0.44%)
Oct 31, 2022	113.95	117.03	113.43	114.01	77,326	-1.33(-1.16%)
Oct 28, 2022	110.97	116.03	110.43	115.34	70,389	+4.54(+4.10%)
Oct 27, 2022	110.07	113.73	109.10	110.80	72,750	+0.60(+0.54%)
Oct 26, 2022	109.66	111.61	108.12	110.20	62,872	+2.12(+1.96%)
Oct 25, 2022	103.89	108.78	103.89	108.09	62,665	+3.49(+3.34%)
Oct 24, 2022	105.77	107.28	104.45	104.60	60,723	-1.16(-1.09%)
Oct 21, 2022	103.76	106.71	102.23	105.75	58,209	+3.44(+3.36%)
Oct 20, 2022	105.20	107.06	101.71	102.31	80,583	-2.59(-2.47%)
Oct 19, 2022	103.73	107.35	103.73	104.90	86,958	-0.58(-0.55%)
Oct 18, 2022	105.30	107.13	103.11	105.48	84,325	+3.15(+3.08%)
Oct 17, 2022	98.31	103.04	98.31	102.33	102,250	+6.26(+6.51%)
Oct 14, 2022	103.44	104.59	95.38	96.07	105,207	-6.76(-6.57%)
Oct 13, 2022	100.04	104.06	97.36	102.83	103,285	+0.84(+0.83%)
Oct 12, 2022	102.62	103.21	101.15	101.99	51,833	-1.10(-1.07%)
Oct 11, 2022	101.45	105.34	100.34	103.09	68,904	+1.69(+1.66%)
Oct 10, 2022	101.18	102.64	100.51	101.40	68,584	+0.22(+0.21%)
Oct 07, 2022	103.11	103.11	99.93	101.18	108,525	-3.29(-3.15%)
Oct 06, 2022	106.03	107.57	104.00	104.48	66,698	-2.74(-2.55%)
Oct 05, 2022	103.31	107.37	103.31	107.21	101,730	+1.49(+1.41%)
Oct 04, 2022	104.19	106.42	104.01	105.72	79,488	+4.55(+4.50%)
Oct 03, 2022	98.12	102.97	97.72	101.17	101,073	+5.30(+5.52%)
Sep 30, 2022	96.13	98.27	94.95	95.88	236,176	-0.13(-0.13%)
Sep 29, 2022	97.81	97.81	94.50	96.01	79,988	-3.71(-3.72%)
Sep 28, 2022	95.48	99.86	95.48	99.71	137,625	+4.96(+5.24%)
Sep 27, 2022	96.46	97.72	92.67	94.75	110,846	+0.52(+0.55%)
Sep 26, 2022	95.17	97.43	93.51	94.23	138,904	-2.08(-2.16%)
Sep 23, 2022	100.77	100.80	93.71	96.31	127,108	-6.50(-6.32%)
Sep 22, 2022	105.70	106.17	102.45	102.81	112,033	-1.94(-1.85%)
Sep 21, 2022	112.45	113.65	104.50	104.75	141,556	-7.76(-6.89%)
Sep 20, 2022	114.94	115.01	111.72	112.51	103,475	-3.90(-3.35%)
Sep 19, 2022	109.69	116.96	109.69	116.41	118,367	+4.76(+4.26%)
Sep 16, 2022	110.76	112.47	108.70	111.66	285,851	-1.00(-0.89%)
Sep 15, 2022	110.89	114.52	110.31	112.66	117,674	+0.68(+0.60%)
Sep 14, 2022	115.31	115.31	110.27	111.98	107,057	-3.33(-2.89%)
Sep 13, 2022	117.37	118.10	114.57	115.31	122,742	-4.92(-4.09%)
Sep 12, 2022	119.45	120.99	118.55	120.24	135,406	+2.71(+2.30%)
Sep 09, 2022	116.80	118.00	115.45	117.53	118,102	+1.66(+1.43%)
Sep 08, 2022	118.83	119.72	115.49	115.87	121,374	-5.12(-4.23%)
Sep 07, 2022	118.01	121.17	117.96	120.99	121,668	+2.53(+2.14%)
Sep 06, 2022	113.27	120.73	113.27	118.46	195,888	+5.62(+4.98%)
Sep 02, 2022	116.60	116.79	112.13	112.84	129,909	-1.25(-1.10%)

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.