Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	106.79	107.38	105.11	106.35	584,364	-1.01(-0.94%)
Dec 29, 2022	105.11	107.92	104.52	107.36	995,511	+2.93(+2.80%)
Dec 28, 2022	106.33	106.67	104.36	104.43	461,147	-1.57(-1.48%)
Dec 27, 2022	105.86	106.14	104.80	106.00	327,244	+0.19(+0.18%)
Dec 23, 2022	104.68	105.81	104.06	105.81	496,665	+1.09(+1.04%)
Dec 22, 2022	104.38	105.07	103.23	104.72	750,297	-0.34(-0.33%)
Dec 21, 2022	104.90	106.01	104.57	105.06	608,031	+0.69(+0.66%)
Dec 20, 2022	104.14	105.27	103.34	104.37	965,717	-0.56(-0.53%)
Dec 19, 2022	106.45	106.45	104.31	104.93	704,477	-1.72(-1.61%)
Dec 16, 2022	107.53	107.53	105.01	106.66	1,679,660	-2.41(-2.21%)
Dec 15, 2022	110.11	110.83	108.24	109.06	1,520,937	-1.05(-0.96%)
Dec 14, 2022	111.48	112.92	109.63	110.11	869,697	-1.57(-1.40%)
Dec 13, 2022	112.85	113.15	109.76	111.68	947,171	+2.03(+1.85%)
Dec 12, 2022	109.18	109.72	107.31	109.65	746,150	+0.27(+0.25%)
Dec 09, 2022	109.52	110.53	108.98	109.38	847,472	-0.20(-0.18%)
Dec 08, 2022	107.97	110.05	107.84	109.58	1,050,719	+1.82(+1.69%)
Dec 07, 2022	107.91	108.85	107.10	107.76	1,278,400	-0.33(-0.31%)
Dec 06, 2022	110.31	110.37	107.42	108.09	1,046,938	-1.66(-1.51%)
Dec 05, 2022	111.99	111.99	109.14	109.75	1,235,380	-3.29(-2.91%)
Dec 02, 2022	111.42	113.53	111.13	113.04	656,873	+0.37(+0.33%)
Dec 01, 2022	114.40	115.29	111.47	112.67	602,839	-0.79(-0.70%)
Nov 30, 2022	110.18	113.49	109.33	113.46	1,172,215	+2.43(+2.19%)
Nov 29, 2022	108.62	111.17	108.12	111.03	943,556	+2.39(+2.20%)
Nov 28, 2022	110.84	111.17	108.38	108.64	1,371,309	-2.75(-2.47%)
Nov 25, 2022	110.80	111.59	110.41	111.39	320,843	+0.71(+0.64%)
Nov 23, 2022	109.94	110.74	109.21	110.68	634,427	+0.52(+0.47%)
Nov 22, 2022	109.95	110.43	109.16	110.16	671,868	+0.55(+0.50%)
Nov 21, 2022	107.76	109.80	107.53	109.61	933,643	+1.35(+1.25%)
Nov 18, 2022	108.36	109.05	107.32	108.27	816,351	+1.23(+1.15%)
Nov 17, 2022	106.61	107.98	106.17	107.04	1,307,530	-0.75(-0.69%)
Nov 16, 2022	107.79	109.45	107.33	107.79	1,749,922	-0.30(-0.28%)
Nov 15, 2022	107.08	108.42	106.55	108.09	1,012,408	+2.60(+2.47%)
Nov 14, 2022	108.34	108.97	105.44	105.48	920,840	-3.17(-2.92%)
Nov 11, 2022	109.57	110.32	107.89	108.65	769,755	-0.91(-0.84%)
Nov 10, 2022	107.63	109.91	106.79	109.57	780,611	+6.44(+6.24%)
Nov 09, 2022	103.35	104.33	102.61	103.13	610,278	-0.45(-0.44%)
Nov 08, 2022	103.96	104.44	102.69	103.58	632,593	+0.20(+0.19%)
Nov 07, 2022	105.71	106.09	102.28	103.38	1,044,198	-1.75(-1.67%)
Nov 04, 2022	104.44	105.50	101.74	105.14	1,284,478	+1.34(+1.29%)
Nov 03, 2022	104.43	105.20	101.87	103.80	1,328,033	-1.71(-1.62%)
Nov 02, 2022	108.34	109.30	105.28	105.50	864,628	-3.31(-3.04%)
Nov 01, 2022	110.01	110.01	108.28	108.81	705,136	-0.14(-0.13%)
Oct 31, 2022	107.85	109.53	106.94	108.95	1,151,131	+0.54(+0.50%)
Oct 28, 2022	104.64	108.78	104.43	108.42	1,194,803	+0.08(+0.07%)
Oct 27, 2022	109.10	110.60	107.91	108.34	882,132	-0.15(-0.14%)
Oct 26, 2022	110.08	110.75	107.84	108.49	969,565	-1.61(-1.46%)
Oct 25, 2022	107.16	110.76	106.50	110.11	2,305,994	+3.55(+3.34%)
Oct 24, 2022	108.59	108.71	106.04	106.55	795,980	-0.84(-0.78%)
Oct 21, 2022	106.18	107.43	104.45	107.39	741,156	+1.53(+1.44%)
Oct 20, 2022	106.86	107.89	105.23	105.86	813,265	-0.43(-0.41%)
Oct 19, 2022	108.00	108.19	105.37	106.30	552,884	-2.57(-2.36%)
Oct 18, 2022	110.11	111.70	108.44	108.87	1,210,218	+0.05(+0.04%)
Oct 17, 2022	106.53	109.15	105.95	108.82	765,199	+4.46(+4.27%)
Oct 14, 2022	109.11	109.31	104.15	104.36	645,506	-3.52(-3.26%)
Oct 13, 2022	104.19	108.30	103.40	107.88	594,447	+2.14(+2.02%)
Oct 12, 2022	106.53	106.53	104.51	105.74	531,342	-1.24(-1.16%)
Oct 11, 2022	105.30	107.53	104.89	106.98	776,248	+1.39(+1.32%)
Oct 10, 2022	107.02	107.72	105.29	105.59	2,209,473	-0.96(-0.90%)
Oct 07, 2022	108.62	109.05	105.98	106.55	866,120	-3.18(-2.90%)
Oct 06, 2022	112.37	113.14	109.64	109.73	867,500	-2.88(-2.55%)
Oct 05, 2022	114.62	115.18	111.76	112.60	767,439	-3.51(-3.02%)
Oct 04, 2022	115.83	117.25	115.11	116.11	981,079	+0.96(+0.84%)

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.