Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	107.94	112.28	107.76	112.28	18,864	+4.22(+3.90%)
Nov 29, 2022	108.46	108.95	107.69	108.06	8,968	-0.25(-0.23%)
Nov 28, 2022	109.48	110.17	108.09	108.31	6,427	-1.96(-1.78%)
Nov 25, 2022	109.58	110.52	109.55	110.27	2,977	-0.21(-0.19%)
Nov 23, 2022	108.08	110.56	108.08	110.48	10,481	+2.25(+2.07%)
Nov 22, 2022	107.56	108.24	106.17	108.24	7,201	+1.07(+1.00%)
Nov 21, 2022	107.97	108.18	106.83	107.17	15,107	-1.49(-1.37%)
Nov 18, 2022	111.07	111.07	108.44	108.66	13,539	-0.88(-0.80%)
Nov 17, 2022	109.94	110.53	109.04	109.54	14,141	-2.54(-2.27%)
Nov 16, 2022	114.92	114.92	111.73	112.08	11,729	-3.48(-3.01%)
Nov 15, 2022	115.85	116.62	114.66	115.56	17,990	+2.56(+2.27%)
Nov 14, 2022	113.85	114.14	111.82	113.00	18,484	-1.37(-1.20%)
Nov 11, 2022	111.16	114.75	111.01	114.37	19,077	+3.48(+3.14%)
Nov 10, 2022	107.75	111.06	107.75	110.88	18,012	+9.11(+8.95%)
Nov 09, 2022	104.50	104.50	101.66	101.77	66,771	-3.67(-3.48%)
Nov 08, 2022	104.97	106.96	103.94	105.45	15,234	+0.86(+0.83%)
Nov 07, 2022	104.93	105.06	102.93	104.58	21,987	+0.15(+0.15%)
Nov 04, 2022	106.98	106.98	103.16	104.43	28,852	-1.26(-1.19%)
Nov 03, 2022	107.04	108.12	105.56	105.69	14,605	-2.72(-2.51%)
Nov 02, 2022	112.13		108.41	108.41	10,021	-5.23(-4.60%)
Nov 01, 2022	116.26	116.48	113.48	113.64	16,409	-0.95(-0.83%)
Oct 31, 2022	114.17	114.89	113.69	114.59	10,039	-0.29(-0.26%)
Oct 28, 2022	112.98	114.89	112.63	114.89	13,501	+1.82(+1.61%)
Oct 27, 2022	112.89	114.49	112.68	113.07	23,816	+0.72(+0.64%)
Oct 26, 2022	112.36	115.08	112.27	112.35	27,483	-0.87(-0.77%)
Oct 25, 2022	109.59	113.28	109.54	113.22	19,857	+4.13(+3.79%)
Oct 24, 2022	109.39	109.39	106.69	109.09	15,709	+0.18(+0.17%)
Oct 21, 2022	107.27	108.91	105.40	108.91	15,273	+1.30(+1.21%)
Oct 20, 2022	107.10	109.86	107.06	107.61	17,516	+0.61(+0.57%)
Oct 19, 2022	108.26	108.70	106.28	106.99	15,615	-2.36(-2.15%)
Oct 18, 2022	110.48	111.00	108.66	109.35	23,501	+1.96(+1.82%)
Oct 17, 2022	105.57	107.87	105.57	107.39	15,292	+4.15(+4.02%)
Oct 14, 2022	107.11	107.74	103.17	103.24	17,306	-2.73(-2.58%)
Oct 13, 2022	101.64	106.54	100.61	105.97	20,917	+1.23(+1.17%)
Oct 12, 2022	105.48	105.49	103.54	104.75	26,912	-0.41(-0.39%)
Oct 11, 2022	105.84	106.27	103.27	105.16	15,883	-1.23(-1.16%)
Oct 10, 2022	109.48	109.48	105.37	106.39	16,836	-3.29(-3.00%)
Oct 07, 2022	112.21	112.21	109.19	109.68	11,093	-4.47(-3.91%)
Oct 06, 2022	113.96	115.59	113.86	114.15	35,849	-0.22(-0.19%)
Oct 05, 2022	112.71	114.47	111.80	114.36	20,022	+0.06(+0.05%)
Oct 04, 2022	111.34	114.57	111.34	114.31	27,446	+5.13(+4.70%)
Oct 03, 2022	107.79	109.74	106.92	109.18	15,574	+2.34(+2.19%)
Sep 30, 2022	107.79	110.04	106.70	106.84	13,799	-0.99(-0.92%)
Sep 29, 2022	108.17	108.31	106.77	107.83	18,766	-2.03(-1.84%)
Sep 28, 2022	106.80	110.30	106.50	109.86	48,028	+3.72(+3.51%)
Sep 27, 2022	106.66	108.09	105.25	106.14	21,183	+0.91(+0.86%)
Sep 26, 2022	105.92	108.14	105.18	105.23	22,893	-0.88(-0.83%)
Sep 23, 2022	106.44	107.26	105.10	106.11	19,696	-1.80(-1.66%)
Sep 22, 2022	110.36	110.69	107.64	107.90	15,727	-2.99(-2.70%)
Sep 21, 2022	112.34	114.21	110.89	110.89	14,465	-0.88(-0.79%)
Sep 20, 2022	113.09	113.09	111.43	111.78	9,035	-2.03(-1.79%)
Sep 19, 2022	111.99	113.81	111.86	113.81	20,257	+0.41(+0.36%)
Sep 16, 2022	114.33	114.38	112.54	113.41	18,513	-2.94(-2.53%)
Sep 15, 2022	116.50	118.78	115.83	116.35	12,797	-1.25(-1.06%)
Sep 14, 2022	117.49	117.74	116.22	117.60	30,712	+0.19(+0.16%)
Sep 13, 2022	118.47	119.35	117.18	117.41	13,762	-5.49(-4.46%)
Sep 12, 2022	121.66	122.98	121.40	122.89	11,727	+2.02(+1.68%)
Sep 09, 2022	118.41	121.03	118.41	120.87	9,567	+3.67(+3.13%)
Sep 08, 2022	114.73	117.25	113.95	117.20	16,720	+1.58(+1.36%)
Sep 07, 2022	113.27	115.75	112.88	115.62	12,302	+2.32(+2.05%)
Sep 06, 2022	113.56	114.44	112.90	113.30	16,682	-0.38(-0.33%)
Sep 02, 2022	115.98	116.36	113.30	113.68	18,282	-0.94(-0.82%)

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.