Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	100.33	102.89	100.33	102.71	445,611	+0.96(+0.95%)
Dec 29, 2022	99.70	102.02	99.40	101.75	455,301	+2.94(+2.98%)
Dec 28, 2022	100.41	101.41	97.63	98.80	785,878	-1.77(-1.76%)
Dec 27, 2022	101.24	102.17	100.01	100.58	450,796	-0.12(-0.12%)
Dec 23, 2022	100.04	101.09	99.45	100.69	505,537	+0.58(+0.58%)
Dec 22, 2022	98.71	100.22	98.37	100.11	515,915	+0.41(+0.42%)
Dec 21, 2022	100.24	101.03	99.00	99.70	797,895	+1.62(+1.65%)
Dec 20, 2022	99.14	100.03	97.28	98.08	918,525	-1.32(-1.33%)
Dec 19, 2022	101.92	101.99	98.93	99.40	993,897	-2.08(-2.05%)
Dec 16, 2022	100.93	102.36	99.82	101.48	2,261,383	-1.34(-1.31%)
Dec 15, 2022	104.27	104.47	102.25	102.83	906,938	-3.76(-3.53%)
Dec 14, 2022	107.09	107.88	105.14	106.59	786,464	-0.67(-0.62%)
Dec 13, 2022	110.96	111.27	105.75	107.25	939,109	-0.06(-0.05%)
Dec 12, 2022	104.36	107.46	103.47	107.31	908,972	+3.58(+3.45%)
Dec 09, 2022	107.16	107.22	103.60	103.73	810,633	-4.46(-4.12%)
Dec 08, 2022	107.28	109.13	106.72	108.19	759,887	+2.27(+2.14%)
Dec 07, 2022	106.58	108.04	105.27	105.92	582,961	-1.00(-0.94%)
Dec 06, 2022	107.93	108.50	105.69	106.93	1,241,655	-0.18(-0.17%)
Dec 05, 2022	109.41	109.74	105.93	107.11	1,262,020	-4.39(-3.94%)
Dec 02, 2022	109.03	112.04	108.58	111.50	920,716	+1.62(+1.48%)
Dec 01, 2022	109.69	111.13	108.60	109.88	985,346	+0.73(+0.67%)
Nov 30, 2022	109.34	109.39	107.50	109.14	1,586,416	+0.44(+0.41%)
Nov 29, 2022	105.40	109.48	105.07	108.70	1,331,026	+4.55(+4.36%)
Nov 28, 2022	104.63	105.58	103.72	104.16	1,058,108	-1.47(-1.39%)
Nov 25, 2022	103.50	106.45	103.49	105.62	787,615	+2.29(+2.21%)
Nov 23, 2022	101.80	103.42	101.19	103.34	620,180	+0.85(+0.83%)
Nov 22, 2022	98.79	102.63	98.75	102.49	950,677	+4.87(+4.99%)
Nov 21, 2022	98.20	98.80	96.82	97.62	527,477	-1.64(-1.65%)
Nov 18, 2022	100.29	100.69	97.37	99.26	607,415	+0.77(+0.78%)
Nov 17, 2022	94.89	98.55	94.00	98.48	754,830	+1.88(+1.95%)
Nov 16, 2022	98.21	98.21	95.92	96.60	967,161	-3.62(-3.61%)
Nov 15, 2022	100.08	100.90	97.93	100.22	992,657	+2.44(+2.50%)
Nov 14, 2022	99.03	99.77	97.62	97.78	890,040	-2.93(-2.91%)
Nov 11, 2022	92.94	102.26	92.94	100.71	2,383,802	+8.62(+9.36%)
Nov 10, 2022	91.05	94.15	89.86	92.10	1,904,944	+5.03(+5.77%)
Nov 09, 2022	91.73	91.86	86.92	87.07	1,208,318	-4.74(-5.16%)
Nov 08, 2022	92.20	93.92	90.37	91.81	892,151	+0.56(+0.61%)
Nov 07, 2022	92.15	92.20	88.55	91.25	1,028,988	-0.47(-0.52%)
Nov 04, 2022	89.06	92.88	89.06	91.72	914,484	+4.21(+4.81%)
Nov 03, 2022	86.24	88.70	85.56	87.51	755,405	+0.39(+0.44%)
Nov 02, 2022	89.65		87.03	87.13	932,721	-3.10(-3.43%)
Nov 01, 2022	91.68	92.40	88.97	90.22	683,923	+0.79(+0.88%)
Oct 31, 2022	89.05	90.07	88.21	89.43	957,581	-0.57(-0.63%)
Oct 28, 2022	88.26	90.46	86.91	90.00	546,037	+1.41(+1.59%)
Oct 27, 2022	90.94	91.64	88.38	88.59	459,255	-1.64(-1.82%)
Oct 26, 2022	90.15	93.27	89.59	90.23	779,979	-0.28(-0.31%)
Oct 25, 2022	86.01	90.89	86.01	90.51	1,004,148	+4.49(+5.22%)
Oct 24, 2022	87.57	87.95	85.39	86.03	918,702	-1.50(-1.71%)
Oct 21, 2022	86.35	88.26	85.56	87.52	1,267,987	+0.97(+1.13%)
Oct 20, 2022	88.84	91.17	86.28	86.55	861,607	-2.01(-2.27%)
Oct 19, 2022	90.45	91.19	88.09	88.56	744,996	-2.57(-2.82%)
Oct 18, 2022	93.69	94.33	90.49	91.12	843,999	-0.48(-0.53%)
Oct 17, 2022	90.71	91.96	90.20	91.60	708,244	+2.32(+2.59%)
Oct 14, 2022	91.65	92.16	88.53	89.29	828,744	-1.52(-1.68%)
Oct 13, 2022	87.17	92.14	85.19	90.81	1,348,832	+1.54(+1.73%)
Oct 12, 2022	87.62	89.98	86.81	89.27	993,649	+1.89(+2.16%)
Oct 11, 2022	85.33	88.31	84.76	87.38	1,227,031	+1.85(+2.17%)
Oct 10, 2022	88.05	88.39	83.92	85.53	1,331,995	-2.05(-2.34%)
Oct 07, 2022	89.08	89.08	86.65	87.57	861,287	-2.67(-2.96%)
Oct 06, 2022	90.24	91.36	89.66	90.24	769,703	-0.47(-0.52%)
Oct 05, 2022	87.28	91.15	86.65	90.72	1,184,285	+2.19(+2.47%)
Oct 04, 2022	86.14	88.53	85.77	88.53	1,043,668	+4.72(+5.63%)

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.