Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2022	95.35	95.81	94.95	95.47	1,252,040	+0.34(+0.36%)
Nov 23, 2022	93.71	95.21	93.43	95.13	3,323,037	+1.42(+1.52%)
Nov 22, 2022	93.61	94.70	93.04	93.71	3,286,828	+0.56(+0.60%)
Nov 21, 2022	91.42	93.33	91.34	93.15	3,149,787	+1.87(+2.05%)
Nov 18, 2022	89.68	91.59	89.68	91.28	4,318,822	+2.21(+2.48%)
Nov 17, 2022	89.05	89.53	88.51	89.07	2,589,590	-0.67(-0.75%)
Nov 16, 2022	89.73	90.60	89.51	89.74	3,294,722	+0.52(+0.58%)
Nov 15, 2022	89.72	90.58	88.05	89.22	4,911,748	+0.56(+0.63%)
Nov 14, 2022	90.33	90.58	88.46	88.66	3,045,689	-1.32(-1.47%)
Nov 11, 2022	91.27	91.93	89.15	89.98	3,966,784	-1.82(-1.98%)
Nov 10, 2022	90.33	91.98	88.94	91.80	4,114,883	+3.98(+4.53%)
Nov 09, 2022	88.31	88.80	87.63	87.82	2,931,638	-0.60(-0.68%)
Nov 08, 2022	87.24	88.79	87.18	88.42	2,987,421	+1.24(+1.42%)
Nov 07, 2022	89.00	89.00	85.87	87.18	3,067,087	-1.56(-1.75%)
Nov 04, 2022	87.99	88.85	86.90	88.74	3,335,468	+0.88(+1.00%)
Nov 03, 2022	86.95	88.75	86.41	87.86	4,058,534	+0.47(+0.53%)
Nov 02, 2022	87.69	89.80	87.35	87.39	3,200,958	-0.32(-0.36%)
Nov 01, 2022	87.28	88.37	86.81	87.71	4,208,838	+0.60(+0.69%)
Oct 31, 2022	88.52	88.56	86.55	87.10	4,142,587	-1.47(-1.66%)
Oct 28, 2022	86.75	88.73	86.75	88.57	2,658,705	+2.20(+2.55%)
Oct 27, 2022	85.37	88.49	85.35	86.37	2,766,215	-0.27(-0.31%)
Oct 26, 2022	87.18	87.79	86.43	86.64	2,219,419	+0.03(+0.03%)
Oct 25, 2022	85.25	86.75	85.19	86.61	2,604,314	+1.41(+1.65%)
Oct 24, 2022	85.68	86.18	84.46	85.20	2,161,989	+0.37(+0.43%)
Oct 21, 2022	83.33	85.36	82.63	84.83	2,300,004	+1.68(+2.03%)
Oct 20, 2022	85.49	85.49	82.76	83.15	3,195,290	-1.95(-2.29%)
Oct 19, 2022	84.68	85.54	84.26	85.10	1,823,546	-0.67(-0.79%)
Oct 18, 2022	85.16	86.06	84.55	85.77	2,636,604	+1.52(+1.80%)
Oct 17, 2022	84.01	85.26	83.94	84.26	3,640,261	+1.52(+1.83%)
Oct 14, 2022	84.55	85.37	82.37	82.74	4,038,742	-1.25(-1.49%)
Oct 13, 2022	80.05	84.25	79.55	83.99	4,085,212	+3.01(+3.72%)
Oct 12, 2022	84.08	84.08	80.91	80.98	2,576,826	-3.10(-3.69%)
Oct 11, 2022	83.53	85.39	83.40	84.08	3,977,030	+0.42(+0.50%)
Oct 10, 2022	82.48	84.20	82.45	83.66	4,166,664	+1.45(+1.76%)
Oct 07, 2022	83.76	84.09	81.80	82.22	3,771,233	-1.51(-1.80%)
Oct 06, 2022	86.67	86.85	83.40	83.72	4,250,475	-3.16(-3.64%)
Oct 05, 2022	88.64	88.81	86.58	86.88	3,327,776	-2.93(-3.26%)
Oct 04, 2022	87.75	90.33	87.55	89.82	5,160,544	+2.41(+2.75%)
Oct 03, 2022	86.88	88.30	86.33	87.41	6,268,142	+1.76(+2.06%)
Sep 30, 2022	88.82	89.16	85.28	85.65	5,175,297	-2.60(-2.94%)
Sep 29, 2022	92.85	92.85	88.00	88.24	3,461,382	-4.45(-4.80%)
Sep 28, 2022	93.02	93.28	91.79	92.69	3,451,321	+0.69(+0.75%)
Sep 27, 2022	94.99	95.06	91.82	92.00	2,951,550	-2.74(-2.90%)
Sep 26, 2022	96.44	96.91	93.38	94.74	3,537,702	-2.09(-2.16%)
Sep 23, 2022	97.24	97.38	95.59	96.83	2,116,535	-1.13(-1.15%)
Sep 22, 2022	97.39	98.58	97.13	97.96	1,957,595	+0.31(+0.31%)
Sep 21, 2022	99.51	100.18	97.63	97.65	2,899,600	-1.18(-1.19%)
Sep 20, 2022	99.84	99.86	97.73	98.83	2,294,969	-1.34(-1.34%)
Sep 19, 2022	99.22	100.21	98.77	100.17	2,900,392	+0.74(+0.75%)
Sep 16, 2022	99.44	100.10	99.04	99.43	5,369,608	+0.17(+0.17%)
Sep 15, 2022	101.99	101.99	98.99	99.26	3,126,615	-3.10(-3.03%)
Sep 14, 2022	101.25	102.93	101.25	102.36	1,444,092	+1.11(+1.10%)
Sep 13, 2022	103.37	103.92	100.88	101.25	3,122,422	-2.95(-2.83%)
Sep 12, 2022	103.74	104.62	103.37	104.20	1,788,810	+0.47(+0.45%)
Sep 09, 2022	103.68	104.51	102.67	103.74	2,019,015	+0.72(+0.70%)
Sep 08, 2022	103.07	104.14	102.53	103.01	2,957,437	-0.75(-0.73%)
Sep 07, 2022	101.23	103.97	101.23	103.77	2,872,279	+3.15(+3.13%)
Sep 06, 2022	100.26	102.29	100.21	100.62	2,766,607	+0.47(+0.47%)
Sep 02, 2022	101.78	102.78	99.74	100.15	2,342,664	-1.28(-1.26%)

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.