Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	91.60	93.41	90.46	93.21	6,280,225	+1.76(+1.92%)
Nov 29, 2022	91.48	91.56	90.73	91.45	3,057,910	+0.15(+0.16%)
Nov 28, 2022	91.01	91.76	90.51	91.30	3,874,759	-0.58(-0.63%)
Nov 25, 2022	91.66	92.19	91.42	91.88	1,389,025	+0.13(+0.14%)
Nov 23, 2022	91.13	92.21	90.89	91.75	3,186,211	+0.89(+0.98%)
Nov 22, 2022	91.02	91.25	90.66	90.86	3,061,270	+0.24(+0.27%)
Nov 21, 2022	90.35	91.14	89.83	90.62	3,498,627	+0.58(+0.64%)
Nov 18, 2022	89.78	90.35	89.24	90.04	4,099,725	+1.05(+1.18%)
Nov 17, 2022	88.80	89.22	87.43	88.99	3,001,220	+0.42(+0.48%)
Nov 16, 2022	89.09	89.40	88.26	88.57	3,015,674	+0.04(+0.04%)
Nov 15, 2022	89.48	89.98	87.85	88.53	4,536,685	+0.69(+0.79%)
Nov 14, 2022	88.42	89.19	87.79	87.84	6,111,183	-0.50(-0.57%)
Nov 11, 2022	87.39	88.68	86.43	88.35	4,297,596	+1.14(+1.31%)
Nov 10, 2022	86.98	87.52	85.73	87.21	5,830,812	+2.13(+2.51%)
Nov 09, 2022	86.55	86.89	85.02	85.07	3,335,644	-1.43(-1.65%)
Nov 08, 2022	85.29	86.59	84.50	86.51	4,466,131	+1.50(+1.76%)
Nov 07, 2022	84.59	85.46	84.28	85.01	5,420,815	+0.86(+1.02%)
Nov 04, 2022	83.71	85.27	83.30	84.15	3,197,687	+1.53(+1.86%)
Nov 03, 2022	82.86	83.34	82.46	82.62	3,562,637	-0.97(-1.16%)
Nov 02, 2022	85.66	85.93	83.47	83.59	5,016,721	-2.19(-2.55%)
Nov 01, 2022	86.28	86.55	85.21	85.78	3,726,851	-0.12(-0.14%)
Oct 31, 2022	86.08	86.32	85.37	85.90	3,718,748	-0.64(-0.73%)
Oct 28, 2022	84.16	87.11	83.86	86.53	4,575,388	+2.80(+3.34%)
Oct 27, 2022	83.72	84.43	83.33	83.74	7,562,302	-0.04(-0.04%)
Oct 26, 2022	83.12	84.30	82.72	83.77	5,090,956	+1.01(+1.22%)
Oct 25, 2022	81.68	82.94	81.43	82.76	5,607,151	+1.23(+1.50%)
Oct 24, 2022	80.97	82.24	80.53	81.54	8,996,932	+0.64(+0.79%)
Oct 21, 2022	79.63	81.37	78.97	80.90	7,257,662	+1.38(+1.74%)
Oct 20, 2022	79.49	81.07	79.04	79.52	5,181,528	-1.35(-1.67%)
Oct 19, 2022	81.06	81.50	80.19	80.87	5,211,104	+0.15(+0.19%)
Oct 18, 2022	81.21	81.68	80.40	80.72	3,722,094	+0.69(+0.86%)
Oct 17, 2022	80.52	80.84	79.56	80.02	3,504,199	+0.29(+0.36%)
Oct 14, 2022	82.12	82.58	79.57	79.73	3,781,128	-1.84(-2.26%)
Oct 13, 2022	78.72	81.75	78.56	81.58	4,813,635	+1.46(+1.82%)
Oct 12, 2022	80.66	81.72	80.05	80.12	4,171,505	+0.05(+0.06%)
Oct 11, 2022	78.57	81.07	78.57	80.07	5,385,293	+1.52(+1.93%)
Oct 10, 2022	79.43	80.05	78.56	78.56	2,905,981	-0.61(-0.77%)
Oct 07, 2022	79.73	80.06	78.76	79.16	3,704,838	-0.77(-0.96%)
Oct 06, 2022	80.92	81.22	79.33	79.93	5,307,546	-1.40(-1.72%)
Oct 05, 2022	80.75	81.79	80.61	81.33	4,616,234	-0.03(-0.03%)
Oct 04, 2022	79.85	81.83	79.55	81.36	5,863,753	+1.84(+2.32%)
Oct 03, 2022	78.72	79.90	78.31	79.52	5,123,175	+1.89(+2.43%)
Sep 30, 2022	80.43	80.76	77.48	77.63	7,762,201	-2.88(-3.58%)
Sep 29, 2022	81.47	81.83	80.06	80.51	4,599,439	-1.18(-1.44%)
Sep 28, 2022	81.62	82.14	80.52	81.69	8,861,572	+0.31(+0.38%)
Sep 27, 2022	83.68	84.29	81.20	81.38	7,565,528	-1.76(-2.11%)
Sep 26, 2022	84.28	85.16	83.03	83.14	4,861,331	-1.49(-1.76%)
Sep 23, 2022	87.59	87.74	83.55	84.63	5,745,945	-3.69(-4.18%)
Sep 22, 2022	88.86	89.42	87.83	88.32	4,124,673	-0.58(-0.65%)
Sep 21, 2022	88.69	89.87	88.59	88.90	5,622,288	+0.38(+0.43%)
Sep 20, 2022	88.07	89.19	87.68	88.52	3,922,517	+0.08(+0.09%)
Sep 19, 2022	87.48	88.55	86.95	88.44	4,390,341	+0.33(+0.38%)
Sep 16, 2022	88.04	88.29	86.70	88.11	11,330,550	+1.40(+1.62%)
Sep 15, 2022	86.51	87.11	85.88	86.71	3,970,453	+0.31(+0.36%)
Sep 14, 2022	87.06	87.12	85.83	86.39	3,796,043	-0.30(-0.34%)
Sep 13, 2022	89.40	89.62	86.44	86.69	3,466,732	-3.36(-3.73%)
Sep 12, 2022	89.90	90.57	89.66	90.04	3,986,443	+0.55(+0.62%)
Sep 09, 2022	88.58	90.24	88.13	89.49	3,707,824	+1.33(+1.51%)
Sep 08, 2022	87.02	88.50	86.75	88.16	3,949,840	+0.93(+1.07%)
Sep 07, 2022	86.83	87.54	86.24	87.23	4,300,306	+0.47(+0.54%)
Sep 06, 2022	87.56	87.89	86.47	86.76	4,479,778	-0.40(-0.45%)
Sep 02, 2022	89.34	89.91	86.76	87.16	4,438,732	-1.80(-2.02%)

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.