Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	110.55	111.14	109.56	110.97	26,195	+0.88(+0.80%)
Nov 29, 2022	110.04	110.34	109.98	110.09	7,078	+0.16(+0.15%)
Nov 28, 2022	110.89	110.95	109.88	109.92	19,081	-1.37(-1.23%)
Nov 25, 2022	111.12	111.35	111.08	111.30	28,246	+0.33(+0.30%)
Nov 23, 2022	110.22	111.11	110.22	110.97	29,309	+1.58(+1.44%)
Nov 22, 2022	109.24	109.40	109.14	109.39	14,005	+0.52(+0.47%)
Nov 21, 2022	108.86	108.87	108.38	108.87	29,950	-0.36(-0.33%)
Nov 18, 2022	109.56	109.77	109.20	109.24	26,573	+0.16(+0.14%)
Nov 17, 2022	108.58	109.09	108.28	109.08	14,540	-0.53(-0.48%)
Nov 16, 2022	109.22	109.66	108.98	109.61	16,465	+0.57(+0.52%)
Nov 15, 2022	109.86	109.86	108.43	109.05	43,169	+0.95(+0.88%)
Nov 14, 2022	108.02	108.26	107.76	108.10	11,902	-0.83(-0.77%)
Nov 11, 2022	108.12	109.00	107.81	108.93	51,630	+1.24(+1.15%)
Nov 10, 2022	106.99	107.72	106.91	107.69	77,070	+3.34(+3.20%)
Nov 09, 2022	104.86	105.12	104.24	104.36	17,536	-1.69(-1.60%)
Nov 08, 2022	105.34	106.62	105.34	106.05	24,929	+0.26(+0.24%)
Nov 07, 2022	105.36	106.09	105.18	105.79	16,135	+1.20(+1.14%)
Nov 04, 2022	103.65	104.61	103.31	104.60	21,914	+1.85(+1.80%)
Nov 03, 2022	102.83	103.19	102.55	102.75	61,860	-1.97(-1.88%)
Nov 02, 2022	105.68		104.72	104.72	31,143	-0.78(-0.74%)
Nov 01, 2022	106.21	106.21	105.24	105.50	18,363	+0.07(+0.07%)
Oct 31, 2022	105.67	105.78	105.35	105.44	26,004	-1.32(-1.24%)
Oct 28, 2022	106.15	106.79	106.02	106.76	19,647	+0.36(+0.34%)
Oct 27, 2022	106.49	106.92	106.28	106.40	33,601	-0.49(-0.46%)
Oct 26, 2022	106.25	106.95	106.16	106.89	39,132	+1.32(+1.25%)
Oct 25, 2022	104.88	105.67	104.88	105.57	79,205	+1.94(+1.87%)
Oct 24, 2022	103.80	104.19	103.50	103.63	35,268	-0.37(-0.36%)
Oct 21, 2022	102.54	104.00	102.24	104.00	84,912	+0.89(+0.86%)
Oct 20, 2022	103.59	104.10	102.96	103.11	72,447	+0.03(+0.03%)
Oct 19, 2022	103.56	103.56	102.81	103.08	41,774	-0.91(-0.87%)
Oct 18, 2022	104.14	104.14	103.64	103.99	30,137	-0.27(-0.26%)
Oct 17, 2022	104.29	105.03	104.16	104.26	53,329	+1.54(+1.50%)
Oct 14, 2022	103.31	103.46	102.48	102.72	37,002	-1.16(-1.11%)
Oct 13, 2022	102.92	104.49	102.72	103.88	104,102	+1.88(+1.85%)
Oct 12, 2022	101.56	102.31	101.41	101.99	32,157	+1.09(+1.08%)
Oct 11, 2022	101.86	102.75	100.82	100.91	83,911	-0.78(-0.77%)
Oct 10, 2022	101.60	101.82	101.34	101.69	24,407	-0.18(-0.18%)
Oct 07, 2022	102.21	102.33	101.57	101.87	30,394	-0.58(-0.57%)
Oct 06, 2022	103.04	103.25	102.19	102.45	39,165	-1.48(-1.43%)
Oct 05, 2022	103.64	104.17	103.14	103.94	39,644	-1.43(-1.36%)
Oct 04, 2022	104.35	105.51	104.23	105.37	641,264	+1.43(+1.38%)
Oct 03, 2022	103.28	104.10	102.91	103.94	188,198	+1.43(+1.40%)
Sep 30, 2022	101.83	102.66	101.79	102.50	111,460	+0.78(+0.76%)
Sep 29, 2022	100.66	101.99	100.57	101.73	184,357	+1.82(+1.82%)
Sep 28, 2022	97.85	100.27	97.65	99.91	117,180	+1.48(+1.50%)
Sep 27, 2022	98.87	99.10	97.92	98.43	93,224	+0.20(+0.20%)
Sep 26, 2022	99.45	99.95	97.71	98.23	321,315	-1.60(-1.60%)
Sep 23, 2022	101.59	101.59	99.64	99.82	112,804	-3.51(-3.39%)
Sep 22, 2022	103.67	103.70	103.31	103.33	8,796	-0.29(-0.28%)
Sep 21, 2022	104.21	104.21	103.33	103.62	31,131	-0.91(-0.87%)
Sep 20, 2022	104.56	104.79	104.28	104.53	13,176	-0.55(-0.53%)
Sep 19, 2022	104.36	105.08	104.36	105.08	21,154	+0.19(+0.18%)
Sep 16, 2022	104.62	105.00	104.56	104.89	590,996	-0.47(-0.44%)
Sep 15, 2022	105.39	105.72	105.24	105.36	7,556	-0.54(-0.51%)
Sep 14, 2022	106.17	106.31	105.90	105.90	4,767	+0.28(+0.27%)
Sep 13, 2022	106.01	106.33	105.55	105.61	24,686	-1.60(-1.49%)
Sep 12, 2022	107.23	107.49	107.08	107.21	30,132	+0.77(+0.73%)
Sep 09, 2022	106.25	106.45	106.25	106.44	393,035	+0.86(+0.81%)
Sep 08, 2022	105.35	105.73	105.23	105.58	231,534	-0.31(-0.29%)
Sep 07, 2022	104.95	105.90	104.77	105.89	98,545	+0.23(+0.22%)
Sep 06, 2022	105.89	106.01	105.53	105.66	36,705	+0.05(+0.05%)
Sep 02, 2022	105.94	106.30	105.51	105.61	9,052	-0.34(-0.32%)

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.