Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	103.10	106.93	101.56	106.84	2,473,523	+4.39(+4.29%)
Nov 29, 2022	99.70	103.07	99.70	102.45	2,050,702	+2.80(+2.81%)
Nov 28, 2022	100.49	101.79	99.36	99.65	2,054,597	-1.85(-1.82%)
Nov 25, 2022	100.34	103.56	100.10	101.50	966,752	+0.62(+0.61%)
Nov 23, 2022	100.79	101.86	99.48	100.88	1,511,487	+0.60(+0.60%)
Nov 22, 2022	98.09	100.34	96.59	100.28	1,627,465	+3.21(+3.31%)
Nov 21, 2022	97.07	99.17	96.55	97.07	2,214,134	-1.24(-1.26%)
Nov 18, 2022	99.00	99.50	97.02	98.31	2,218,698	+1.05(+1.08%)
Nov 17, 2022	94.55	97.30	93.84	97.26	1,827,705	-0.19(-0.19%)
Nov 16, 2022	98.37	99.58	96.71	97.45	1,840,039	-2.49(-2.49%)
Nov 15, 2022	101.78	102.98	98.17	99.94	2,837,672	+1.33(+1.35%)
Nov 14, 2022	101.19	102.71	98.10	98.61	2,248,141	-4.18(-4.07%)
Nov 11, 2022	99.53	104.47	99.18	102.79	3,097,555	+3.75(+3.79%)
Nov 10, 2022	94.18	99.08	93.35	99.04	3,361,411	+9.98(+11.21%)
Nov 09, 2022	87.96	90.39	87.60	89.06	2,163,685	-0.64(-0.71%)
Nov 08, 2022	89.06	92.45	88.11	89.70	2,833,090	+0.11(+0.12%)
Nov 07, 2022	93.17	93.17	85.02	89.59	4,206,435	-3.04(-3.28%)
Nov 04, 2022	93.50	98.52	91.28	92.63	6,579,568	+5.00(+5.71%)
Nov 03, 2022	90.61	90.61	86.36	87.63	5,479,264	-2.71(-3.00%)
Nov 02, 2022	94.95	95.56	89.84	90.34	3,046,590	-5.32(-5.56%)
Nov 01, 2022	96.50	97.69	94.64	95.66	2,517,646	+2.19(+2.34%)
Oct 31, 2022	96.66	96.98	93.35	93.47	2,598,819	-3.28(-3.39%)
Oct 28, 2022	96.00	97.87	94.33	96.75	2,549,241	+0.18(+0.19%)
Oct 27, 2022	98.31	99.69	96.23	96.57	1,834,097	-0.20(-0.21%)
Oct 26, 2022	98.60	100.43	96.10	96.77	1,719,244	-1.94(-1.97%)
Oct 25, 2022	95.09	99.15	95.09	98.71	1,951,195	+2.85(+2.97%)
Oct 24, 2022	96.78	97.54	93.26	95.86	1,710,578	-1.41(-1.45%)
Oct 21, 2022	92.27	97.76	91.36	97.27	3,662,746	+4.12(+4.42%)
Oct 20, 2022	95.99	97.63	92.92	93.15	3,231,387	-2.97(-3.09%)
Oct 19, 2022	96.71	98.67	95.17	96.12	1,593,250	-1.99(-2.03%)
Oct 18, 2022	97.89	99.86	96.40	98.11	1,852,441	+2.83(+2.97%)
Oct 17, 2022	92.64	96.19	92.64	95.28	2,753,136	+5.01(+5.55%)
Oct 14, 2022	93.83	94.00	90.12	90.27	1,970,526	-1.20(-1.31%)
Oct 13, 2022	90.99	94.18	89.51	91.47	2,328,800	-1.67(-1.79%)
Oct 12, 2022	91.95	93.90	90.56	93.14	1,511,902	+1.32(+1.44%)
Oct 11, 2022	93.01	93.62	88.81	91.82	2,123,709	-0.87(-0.94%)
Oct 10, 2022	94.46	94.85	91.73	92.69	1,909,043	-1.23(-1.31%)
Oct 07, 2022	94.01	94.71	92.45	93.92	1,971,408	-1.69(-1.77%)
Oct 06, 2022	98.41	99.22	95.10	95.61	2,768,730	-3.38(-3.41%)
Oct 05, 2022	99.42	100.96	98.12	98.99	1,736,655	-3.11(-3.05%)
Oct 04, 2022	97.50	102.15	97.05	102.10	2,313,775	+7.70(+8.16%)
Oct 03, 2022	95.33	95.45	92.15	94.40	2,655,614	+0.71(+0.76%)
Sep 30, 2022	93.36	96.67	92.72	93.69	2,452,602	-0.52(-0.55%)
Sep 29, 2022	93.95	95.46	92.73	94.21	2,291,496	-1.70(-1.77%)
Sep 28, 2022	92.70	96.74	92.00	95.91	2,297,673	+4.09(+4.45%)
Sep 27, 2022	92.27	94.91	90.67	91.82	2,512,031	+2.13(+2.37%)
Sep 26, 2022	91.59	93.42	89.57	89.69	2,186,250	-1.57(-1.72%)
Sep 23, 2022	90.67	91.91	89.27	91.26	2,961,904	-0.74(-0.80%)
Sep 22, 2022	99.01	99.01	91.40	92.00	3,965,333	-7.01(-7.08%)
Sep 21, 2022	104.18	104.65	98.86	99.01	3,485,398	-5.62(-5.37%)
Sep 20, 2022	101.84	105.39	100.95	104.63	3,172,273	+2.14(+2.09%)
Sep 19, 2022	100.83	103.30	100.39	102.49	2,281,545	+0.60(+0.59%)
Sep 16, 2022	105.89	106.30	100.73	101.89	4,106,840	-5.90(-5.47%)
Sep 15, 2022	109.48	113.59	107.49	107.79	3,640,905	-2.40(-2.18%)
Sep 14, 2022	108.81	110.70	106.33	110.19	2,655,290	+2.00(+1.85%)
Sep 13, 2022	106.11	109.81	105.23	108.19	2,541,093	-3.55(-3.18%)
Sep 12, 2022	110.50	113.51	110.50	111.74	2,932,265	+2.57(+2.35%)
Sep 09, 2022	105.37	109.33	105.25	109.17	2,188,442	+4.19(+3.99%)
Sep 08, 2022	102.30	105.25	102.06	104.98	1,674,031	+0.80(+0.77%)
Sep 07, 2022	101.42	104.42	100.16	104.18	2,040,498	+3.33(+3.30%)
Sep 06, 2022	102.84	103.10	98.91	100.85	2,114,958	-1.25(-1.22%)
Sep 02, 2022	102.73	104.28	101.16	102.10	1,564,228	+0.37(+0.36%)

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.