Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	110.80	111.52	110.57	111.52	2,745	-0.52(-0.47%)
Dec 29, 2022	111.88	112.27	111.88	112.04	8,741	+2.27(+2.06%)
Dec 28, 2022	111.34	111.34	109.77	109.78	5,856	-1.55(-1.39%)
Dec 27, 2022	111.24	111.56	111.18	111.33	3,167	-0.15(-0.13%)
Dec 23, 2022	110.57	111.48	110.19	111.48	3,819	+0.70(+0.63%)
Dec 22, 2022	110.27	110.78	109.24	110.78	9,903	-1.35(-1.20%)
Dec 21, 2022	112.20	112.31	111.98	112.13	2,693	+1.59(+1.44%)
Dec 20, 2022	109.73	110.86	109.73	110.54	7,776	+0.25(+0.22%)
Dec 19, 2022	111.77	111.77	109.84	110.29	6,511	-1.30(-1.17%)
Dec 16, 2022	111.19	111.60	110.71	111.60	1,354	-1.12(-1.00%)
Dec 15, 2022	113.35	113.35	112.48	112.72	6,091	-2.90(-2.51%)
Dec 14, 2022	117.03	117.03	115.06	115.62	17,870	-0.84(-0.72%)
Dec 13, 2022	118.14	118.56	115.79	116.47	53,921	+1.15(+0.99%)
Dec 12, 2022	113.56	115.32	113.56	115.32	1,967	+1.69(+1.49%)
Dec 09, 2022	114.60	114.60	113.53	113.63	6,192	-0.67(-0.59%)
Dec 08, 2022	114.55	114.55	114.09	114.30	8,445	+0.84(+0.74%)
Dec 07, 2022	113.62	113.81	113.42	113.46	3,386	-0.10(-0.09%)
Dec 06, 2022	113.62	113.62	113.56	113.56	1,045	-1.62(-1.41%)
Dec 05, 2022	116.97	116.97	114.88	115.18	3,422	-2.72(-2.31%)
Dec 02, 2022	116.72	117.93	116.72	117.90	4,314	-0.12(-0.10%)
Dec 01, 2022	118.31	118.31	117.51	118.02	34,703	+0.27(+0.23%)
Nov 30, 2022	114.21	117.75	113.91	117.75	5,931	+3.16(+2.76%)
Nov 29, 2022	114.30	114.59	114.19	114.59	4,578	+0.34(+0.30%)
Nov 28, 2022	115.15	115.15	114.11	114.25	2,119	-1.95(-1.68%)
Nov 25, 2022	116.13	116.24	116.10	116.20	5,454	+0.30(+0.26%)
Nov 23, 2022	115.64	116.19	115.36	115.90	3,771	+0.64(+0.55%)
Nov 22, 2022	114.67	115.28	114.58	115.26	5,724	+1.45(+1.27%)
Nov 21, 2022	113.54	113.89	113.21	113.81	2,334	-0.24(-0.21%)
Nov 18, 2022	113.95	114.06	113.26	114.06	9,536	+0.70(+0.62%)
Nov 17, 2022	113.29	113.36	112.39	113.36	7,260	-0.92(-0.80%)
Nov 16, 2022	114.35	114.83	114.12	114.27	14,649	-1.49(-1.28%)
Nov 15, 2022	116.14	116.37	115.67	115.76	4,008	+1.32(+1.15%)
Nov 14, 2022	115.76	116.05	114.41	114.44	3,461	-1.32(-1.14%)
Nov 11, 2022	114.98	115.85	114.95	115.76	8,807	+1.51(+1.32%)
Nov 10, 2022	112.28	114.41	112.28	114.25	6,823	+6.28(+5.81%)
Nov 09, 2022	109.18	109.62	107.91	107.98	4,192	-2.22(-2.01%)
Nov 08, 2022	110.62	111.10	109.74	110.20	5,347	+0.62(+0.57%)
Nov 07, 2022	109.37	109.63	108.48	109.57	19,171	+0.80(+0.74%)
Nov 04, 2022	109.04	109.04	107.08	108.77	3,455	+1.21(+1.13%)
Nov 03, 2022	106.73	108.34	106.73	107.56	7,307	-0.46(-0.42%)
Nov 02, 2022	110.56		108.02	108.02	8,022	-3.05(-2.75%)
Nov 01, 2022	111.89	111.89	110.94	111.07	3,041	+0.14(+0.12%)
Oct 31, 2022	110.98	111.51	110.79	110.93	5,126	-0.43(-0.39%)
Oct 28, 2022	109.50	111.39	109.50	111.36	2,695	+2.17(+1.99%)
Oct 27, 2022	109.93	110.18	109.11	109.19	11,924	+0.19(+0.17%)
Oct 26, 2022	108.98	110.49	108.98	109.00	9,553	+0.11(+0.10%)
Oct 25, 2022	107.78	108.97	107.78	108.90	11,552	+2.30(+2.16%)
Oct 24, 2022	106.03	106.86	105.86	106.60	6,462	+0.98(+0.92%)
Oct 21, 2022	103.33	105.71	103.33	105.62	5,204	+2.16(+2.09%)
Oct 20, 2022	105.26	105.26	103.36	103.46	2,745	-0.92(-0.88%)
Oct 19, 2022	105.39	105.47	104.11	104.38	5,811	-1.52(-1.43%)
Oct 18, 2022	106.32	106.32	105.01	105.90	8,656	+1.51(+1.44%)
Oct 17, 2022	104.38	104.69	104.10	104.39	73,341	+2.73(+2.68%)
Oct 14, 2022	104.58	104.58	101.62	101.66	8,630	-2.71(-2.60%)
Oct 13, 2022	100.47	104.51	100.35	104.37	15,617	+2.14(+2.10%)
Oct 12, 2022	102.64	102.82	102.22	102.23	9,000	-0.45(-0.44%)
Oct 11, 2022	102.51	104.03	102.38	102.68	6,496	-0.67(-0.65%)
Oct 10, 2022	103.23	103.76	102.77	103.35	4,214	-0.83(-0.80%)
Oct 07, 2022	105.73	105.73	103.88	104.19	2,235	-2.96(-2.76%)
Oct 06, 2022	107.89	107.92	106.96	107.15	6,249	-0.98(-0.90%)
Oct 05, 2022	107.40	108.73	107.40	108.12	7,205	-0.47(-0.43%)
Oct 04, 2022	108.07	108.63	107.97	108.59	15,596	+3.80(+3.63%)

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.