Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	114.83	116.15	114.03	115.70	2,965,717	+0.86(+0.75%)
Nov 29, 2022	114.49	115.54	113.32	114.84	2,720,268	+0.41(+0.36%)
Nov 28, 2022	113.77	115.21	113.62	114.42	2,040,218	+0.42(+0.37%)
Nov 25, 2022	114.59	114.86	113.00	114.00	1,153,796	-0.09(-0.08%)
Nov 23, 2022	113.51	115.32	112.93	114.09	3,212,028	+0.75(+0.66%)
Nov 22, 2022	112.13	113.86	110.89	113.34	4,140,813	+2.92(+2.65%)
Nov 21, 2022	105.45	110.95	105.17	110.42	4,814,160	+4.63(+4.38%)
Nov 18, 2022	112.88	113.96	104.82	105.79	11,925,175	+9.50(+9.86%)
Nov 17, 2022	95.51	96.31	92.76	96.29	4,550,664	+1.41(+1.48%)
Nov 16, 2022	94.39	95.25	93.24	94.89	3,386,727	-1.28(-1.33%)
Nov 15, 2022	94.89	96.72	94.22	96.16	4,172,070	+3.12(+3.35%)
Nov 14, 2022	94.42	94.62	92.92	93.05	2,514,466	-1.51(-1.60%)
Nov 11, 2022	96.06	96.82	93.87	94.56	2,941,911	-0.94(-0.99%)
Nov 10, 2022	93.92	95.84	93.42	95.50	2,987,056	+5.71(+6.36%)
Nov 09, 2022	90.30	91.44	89.56	89.79	2,658,939	-0.76(-0.84%)
Nov 08, 2022	92.46	92.87	88.79	90.55	2,658,059	-1.03(-1.13%)
Nov 07, 2022	92.36	92.98	90.20	91.58	2,855,383	-0.73(-0.79%)
Nov 04, 2022	92.08	93.70	90.67	92.31	2,517,577	+1.55(+1.71%)
Nov 03, 2022	91.00	92.29	90.37	90.76	2,106,895	-0.30(-0.32%)
Nov 02, 2022	92.58		90.87	91.05	3,382,827	-2.05(-2.20%)
Nov 01, 2022	94.85	95.73	91.14	93.10	2,688,322	-0.99(-1.06%)
Oct 31, 2022	93.51	94.95	93.14	94.09	3,020,389	+0.33(+0.36%)
Oct 28, 2022	92.47	94.21	91.58	93.75	2,332,928	+0.74(+0.79%)
Oct 27, 2022	92.36	93.69	91.88	93.02	2,386,736	+1.19(+1.30%)
Oct 26, 2022	92.05	93.96	91.46	91.83	2,989,226	+0.31(+0.34%)
Oct 25, 2022	87.68	92.08	87.18	91.51	3,655,879	+5.88(+6.87%)
Oct 24, 2022	83.81	85.86	83.11	85.63	1,822,649	+1.99(+2.37%)
Oct 21, 2022	81.02	83.91	80.77	83.65	2,231,305	+2.54(+3.13%)
Oct 20, 2022	82.74	83.80	80.97	81.11	1,745,489	-1.15(-1.40%)
Oct 19, 2022	82.55	83.64	80.83	82.26	1,504,352	-0.98(-1.18%)
Oct 18, 2022	84.44	85.52	82.58	83.24	1,922,496	+0.44(+0.53%)
Oct 17, 2022	82.18	83.50	81.97	82.80	3,058,489	+2.71(+3.39%)
Oct 14, 2022	84.68	85.34	79.85	80.09	2,835,861	-3.93(-4.68%)
Oct 13, 2022	81.01	84.55	80.21	84.02	3,039,688	+0.92(+1.11%)
Oct 12, 2022	84.81	85.21	83.01	83.10	2,161,452	-1.60(-1.89%)
Oct 11, 2022	83.82	86.09	83.38	84.70	1,963,969	+0.27(+0.31%)
Oct 10, 2022	85.71	86.16	82.69	84.43	1,868,029	-0.97(-1.14%)
Oct 07, 2022	85.83	86.31	84.73	85.41	1,772,745	-1.36(-1.56%)
Oct 06, 2022	88.21	89.20	86.67	86.76	1,819,419	-1.55(-1.76%)
Oct 05, 2022	86.97	88.90	86.51	88.32	1,797,744	+0.43(+0.49%)
Oct 04, 2022	86.29	88.00	86.28	87.88	2,005,785	+3.36(+3.98%)
Oct 03, 2022	84.04	86.03	82.74	84.52	2,752,654	+1.66(+2.01%)
Sep 30, 2022	82.02	84.58	79.87	82.86	3,784,286	+0.24(+0.29%)
Sep 29, 2022	84.71	84.71	81.78	82.62	2,085,643	-2.93(-3.42%)
Sep 28, 2022	83.76	86.17	83.24	85.55	2,138,399	+2.57(+3.09%)
Sep 27, 2022	82.32	84.06	81.15	82.99	2,300,742	+1.45(+1.77%)
Sep 26, 2022	83.39	84.61	81.45	81.54	2,675,553	-1.48(-1.79%)
Sep 23, 2022	84.57	84.61	81.67	83.03	3,044,763	-2.11(-2.48%)
Sep 22, 2022	86.27	86.76	84.58	85.14	3,743,973	-1.24(-1.43%)
Sep 21, 2022	87.46	89.34	86.11	86.38	2,358,803	-0.44(-0.51%)
Sep 20, 2022	88.22	88.34	85.40	86.82	2,089,790	-2.40(-2.69%)
Sep 19, 2022	87.89	89.46	87.74	89.22	2,098,832	+0.48(+0.54%)
Sep 16, 2022	87.27	89.21	86.69	88.74	4,029,803	+0.68(+0.77%)
Sep 15, 2022	88.04	90.15	87.82	88.06	2,069,030	+0.10(+0.11%)
Sep 14, 2022	88.64	89.12	86.83	87.96	2,089,527	-0.39(-0.45%)
Sep 13, 2022	90.67	91.56	87.96	88.36	2,646,709	-5.03(-5.39%)
Sep 12, 2022	92.47	94.23	92.47	93.39	2,195,401	+1.45(+1.57%)
Sep 09, 2022	90.58	92.13	90.58	91.95	2,081,467	+1.23(+1.35%)
Sep 08, 2022	89.70	91.25	89.11	90.72	2,180,249	+0.12(+0.13%)
Sep 07, 2022	85.77	91.23	85.70	90.60	2,916,470	+5.33(+6.25%)
Sep 06, 2022	86.24	86.64	84.22	85.27	1,853,851	-0.66(-0.77%)
Sep 02, 2022	87.26	87.75	85.23	85.93	2,130,476	-0.80(-0.92%)

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.