Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	113.81	115.55	112.99	115.36	2,021,166	-0.11(-0.09%)
Dec 29, 2022	113.72	116.00	113.30	115.46	3,279,493	+3.57(+3.19%)
Dec 28, 2022	112.83	114.22	111.44	111.89	2,694,908	-1.67(-1.47%)
Dec 27, 2022	114.74	114.84	113.04	113.57	3,513,744	-2.09(-1.81%)
Dec 23, 2022	114.56	115.66	113.39	115.66	2,586,099	+0.10(+0.09%)
Dec 22, 2022	118.08	118.27	113.12	115.56	5,433,010	-4.87(-4.04%)
Dec 21, 2022	118.59	120.82	118.36	120.42	2,301,408	+2.65(+2.25%)
Dec 20, 2022	117.02	118.85	116.75	117.77	2,277,601	-0.72(-0.61%)
Dec 19, 2022	119.85	120.13	117.27	118.49	2,244,112	-1.48(-1.24%)
Dec 16, 2022	120.25	121.30	118.80	119.98	2,479,350	-0.92(-0.76%)
Dec 15, 2022	123.58	124.12	120.73	120.89	3,904,155	-5.34(-4.23%)
Dec 14, 2022	127.85	129.38	124.76	126.23	3,989,631	-1.92(-1.50%)
Dec 13, 2022	131.68	132.25	126.55	128.16	4,544,287	+1.93(+1.53%)
Dec 12, 2022	123.42	126.36	122.79	126.23	2,189,746	+2.20(+1.77%)
Dec 09, 2022	124.64	126.22	123.59	124.03	1,760,774	-1.16(-0.93%)
Dec 08, 2022	122.42	125.28	121.60	125.19	2,711,574	+3.52(+2.89%)
Dec 07, 2022	120.63	122.53	120.40	121.67	2,124,945	-0.26(-0.21%)
Dec 06, 2022	124.54	124.67	120.70	121.93	2,196,355	-2.62(-2.10%)
Dec 05, 2022	125.29	126.50	123.43	124.55	2,725,369	-1.60(-1.27%)
Dec 02, 2022	124.39	126.35	123.76	126.15	3,130,883	-1.44(-1.13%)
Dec 01, 2022	129.28	129.41	125.81	127.59	4,148,694	-0.92(-0.72%)
Nov 30, 2022	121.70	128.60	120.56	128.51	4,191,916	+7.27(+6.00%)
Nov 29, 2022	122.08	122.76	120.50	121.24	1,839,853	-0.47(-0.39%)
Nov 28, 2022	123.28	124.59	120.87	121.71	3,218,402	-3.12(-2.50%)
Nov 25, 2022	125.75	126.19	124.83	124.83	1,171,431	-1.69(-1.33%)
Nov 23, 2022	124.88	127.74	124.86	126.52	3,931,015	+1.51(+1.21%)
Nov 22, 2022	122.43	125.10	121.40	125.01	3,309,682	+3.62(+2.98%)
Nov 21, 2022	122.09	122.53	121.01	121.39	1,826,707	-2.05(-1.66%)
Nov 18, 2022	125.22	125.25	122.10	123.44	3,125,914	+0.28(+0.22%)
Nov 17, 2022	119.67	123.71	119.45	123.16	3,990,584	+0.96(+0.78%)
Nov 16, 2022	124.56	124.81	121.43	122.21	4,803,644	-5.26(-4.13%)
Nov 15, 2022	129.01	129.36	125.74	127.47	4,924,369	+3.59(+2.90%)
Nov 14, 2022	124.57	126.31	123.83	123.88	3,710,302	-1.37(-1.10%)
Nov 11, 2022	122.12	125.98	120.72	125.25	6,153,473	+3.72(+3.06%)
Nov 10, 2022	116.43	121.83	115.46	121.53	5,378,513	+11.40(+10.35%)
Nov 09, 2022	111.84	112.29	109.97	110.13	3,600,990	-3.64(-3.20%)
Nov 08, 2022	113.40	115.11	111.47	113.77	3,923,237	+2.45(+2.20%)
Nov 07, 2022	109.97	111.75	108.54	111.32	3,569,622	+2.35(+2.16%)
Nov 04, 2022	107.90	109.24	106.40	108.97	4,631,325	+4.82(+4.63%)
Nov 03, 2022	103.59	105.76	102.50	104.15	3,776,157	-1.41(-1.34%)
Nov 02, 2022	109.69		105.42	105.56	3,204,697	-3.44(-3.16%)
Nov 01, 2022	110.30	110.66	108.35	109.00	2,828,050	+0.87(+0.81%)
Oct 31, 2022	109.54	109.85	107.58	108.13	2,409,828	-2.41(-2.18%)
Oct 28, 2022	106.56	110.70	106.29	110.54	4,219,694	+4.17(+3.92%)
Oct 27, 2022	109.00	110.02	106.23	106.37	3,612,364	-1.92(-1.77%)
Oct 26, 2022	107.11	110.86	106.58	108.29	4,843,001	-1.08(-0.98%)
Oct 25, 2022	107.38	110.10	107.20	109.36	2,788,588	+2.44(+2.28%)
Oct 24, 2022	106.82	107.39	104.43	106.92	3,806,939	+0.46(+0.43%)
Oct 21, 2022	102.38	106.73	101.93	106.46	3,726,924	+3.81(+3.72%)
Oct 20, 2022	102.58	105.78	102.07	102.65	3,588,644	+0.63(+0.62%)
Oct 19, 2022	100.64	102.98	100.33	102.02	3,060,566	+0.65(+0.64%)
Oct 18, 2022	104.18	104.86	99.58	101.37	3,574,224	+0.35(+0.34%)
Oct 17, 2022	101.56	102.41	100.22	101.02	3,784,774	+2.10(+2.12%)
Oct 14, 2022	104.67	104.67	98.60	98.92	3,917,637	-4.30(-4.17%)
Oct 13, 2022	96.41	105.13	95.33	103.22	4,943,077	+2.89(+2.88%)
Oct 12, 2022	101.19	101.72	100.02	100.34	3,127,622	-0.98(-0.97%)
Oct 11, 2022	102.39	103.34	99.90	101.32	4,838,328	-2.93(-2.81%)
Oct 10, 2022	107.50	107.63	102.76	104.25	4,694,532	-3.67(-3.40%)
Oct 07, 2022	111.39	111.70	107.28	107.92	3,994,614	-6.89(-6.00%)
Oct 06, 2022	115.15	117.27	114.38	114.81	2,868,138	-0.46(-0.40%)
Oct 05, 2022	112.44	116.44	111.44	115.27	2,521,612	+0.93(+0.82%)
Oct 04, 2022	112.73	114.47	112.44	114.34	3,201,512	+5.12(+4.69%)

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.