Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	110.80	113.87	110.31	113.84	79,617	+3.10(+2.80%)
Nov 29, 2022	110.65	111.03	110.17	110.75	105,525	-0.12(-0.11%)
Nov 28, 2022	112.06	112.06	110.70	110.87	17,489	-1.52(-1.35%)
Nov 25, 2022	112.20	112.50	112.20	112.39	18,006	+0.15(+0.13%)
Nov 23, 2022	111.69	112.45	111.69	112.25	10,550	+0.54(+0.48%)
Nov 22, 2022	110.86	111.76	110.79	111.71	32,416	+1.33(+1.21%)
Nov 21, 2022	110.15	110.54	110.02	110.38	23,423	-0.13(-0.11%)
Nov 18, 2022	110.45	110.72	109.88	110.50	61,802	+0.73(+0.67%)
Nov 17, 2022	108.58	109.90	108.58	109.77	39,050	-0.07(-0.06%)
Nov 16, 2022	110.00	110.24	109.75	109.84	17,955	-0.72(-0.65%)
Nov 15, 2022	111.41	111.41	109.88	110.56	11,797	+0.74(+0.67%)
Nov 14, 2022	110.07	111.14	109.79	109.82	52,586	-0.62(-0.56%)
Nov 11, 2022	109.71	110.61	109.64	110.44	12,945	+0.46(+0.42%)
Nov 10, 2022	108.36	110.05	107.89	109.99	23,157	+4.97(+4.74%)
Nov 09, 2022	106.30	106.57	104.94	105.01	11,795	-1.78(-1.66%)
Nov 08, 2022	106.32	107.53	106.14	106.79	11,918	+0.76(+0.72%)
Nov 07, 2022	105.00	106.14	105.00	106.03	15,706	+1.15(+1.10%)
Nov 04, 2022	104.74	105.09	103.53	104.88	39,269	+1.27(+1.22%)
Nov 03, 2022	103.33	104.18	103.06	103.62	40,235	-1.02(-0.98%)
Nov 02, 2022	106.78	107.87	104.64	104.64	30,588	-2.35(-2.19%)
Nov 01, 2022	107.55	107.59	106.51	106.99	17,238	-0.17(-0.15%)
Oct 31, 2022	107.27	107.75	106.99	107.15	24,259	-0.82(-0.76%)
Oct 28, 2022	105.48	107.98	105.48	107.97	15,817	+2.72(+2.58%)
Oct 27, 2022	105.93	106.15	105.19	105.25	30,772	-0.47(-0.44%)
Oct 26, 2022	105.52	107.00	105.52	105.72	25,773	-0.31(-0.29%)
Oct 25, 2022	104.53	106.09	104.53	106.03	15,278	+1.57(+1.50%)
Oct 24, 2022	103.71	104.75	103.43	104.46	17,606	+1.35(+1.31%)
Oct 21, 2022	100.53	103.25	100.53	103.11	20,916	+2.18(+2.16%)
Oct 20, 2022	101.59	102.52	100.69	100.93	62,567	-0.65(-0.64%)
Oct 19, 2022	101.81	102.46	100.95	101.58	38,569	-0.84(-0.82%)
Oct 18, 2022	103.39	103.39	101.63	102.42	25,681	+1.10(+1.09%)
Oct 17, 2022	100.69	101.58	100.69	101.32	48,124	+2.24(+2.26%)
Oct 14, 2022	101.62	101.67	98.99	99.08	67,277	-1.89(-1.87%)
Oct 13, 2022	96.56	101.37	96.56	100.97	51,645	+2.36(+2.39%)
Oct 12, 2022	99.55	99.55	98.60	98.61	36,971	-0.43(-0.43%)
Oct 11, 2022	99.09	100.23	98.61	99.04	29,059	-0.56(-0.56%)
Oct 10, 2022	100.35	100.35	99.01	99.59	30,199	-0.46(-0.46%)
Oct 07, 2022	101.73	101.74	99.63	100.05	29,518	-2.74(-2.66%)
Oct 06, 2022	103.53	103.99	102.67	102.79	37,943	-1.08(-1.04%)
Oct 05, 2022	103.11	104.54	102.62	103.87	20,173	-0.36(-0.35%)
Oct 04, 2022	102.84	104.23	102.84	104.23	50,323	+2.76(+2.72%)
Oct 03, 2022	99.82	101.92	99.82	101.47	35,853	+2.55(+2.58%)
Sep 30, 2022	99.93	100.96	98.81	98.92	72,555	-1.26(-1.25%)
Sep 29, 2022	101.12	101.12	99.45	100.18	72,415	-1.89(-1.85%)
Sep 28, 2022	100.54	102.52	100.33	102.07	119,014	+1.97(+1.97%)
Sep 27, 2022	101.37	101.88	99.65	100.10	38,157	-0.41(-0.41%)
Sep 26, 2022	101.55	101.83	100.28	100.51	37,652	-1.08(-1.06%)
Sep 23, 2022	101.96	101.96	100.59	101.59	109,707	-1.35(-1.32%)
Sep 22, 2022	103.41	103.73	102.78	102.94	36,746	-0.66(-0.64%)
Sep 21, 2022	105.66	106.37	103.61	103.61	20,566	-1.55(-1.47%)
Sep 20, 2022	105.66	105.66	104.62	105.16	20,813	-1.36(-1.28%)
Sep 19, 2022	105.02	106.53	105.02	106.52	39,684	+0.61(+0.58%)
Sep 16, 2022	105.26	106.03	105.14	105.91	62,307	-0.60(-0.57%)
Sep 15, 2022	107.25	107.82	106.14	106.51	135,829	-1.09(-1.01%)
Sep 14, 2022	107.80	108.00	106.82	107.60	38,397	+0.11(+0.10%)
Sep 13, 2022	109.83	109.83	107.20	107.49	44,254	-4.53(-4.04%)
Sep 12, 2022	111.66	112.35	111.63	112.02	43,638	+0.78(+0.70%)
Sep 09, 2022	110.58	111.46	110.51	111.24	13,687	+1.49(+1.36%)
Sep 08, 2022	108.22	109.76	108.12	109.75	25,641	+0.78(+0.71%)
Sep 07, 2022	107.20	109.17	107.20	108.97	143,793	+1.94(+1.81%)
Sep 06, 2022	107.62	108.05	106.64	107.03	20,728	-0.35(-0.33%)
Sep 02, 2022	109.49	109.84	107.03	107.39	61,088	-1.28(-1.17%)

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.