Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	129.30	130.45	127.98	129.81	2,031,631	+0.50(+0.38%)
Nov 29, 2022	127.13	129.64	127.13	129.31	450,325	+1.41(+1.10%)
Nov 28, 2022	129.80	129.90	127.82	127.90	831,367	-3.56(-2.71%)
Nov 25, 2022	130.72	131.47	128.82	131.47	276,908	+3.05(+2.38%)
Nov 23, 2022	127.75	129.75	126.75	128.42	609,040	+0.88(+0.69%)
Nov 22, 2022	126.78	127.97	125.83	127.54	997,872	+1.05(+0.83%)
Nov 21, 2022	126.49	128.80	125.88	126.49	629,024	-0.96(-0.75%)
Nov 18, 2022	127.21	128.02	125.30	127.45	654,957	+2.35(+1.88%)
Nov 17, 2022	123.80	125.37	122.36	125.10	654,240	-0.02(-0.02%)
Nov 16, 2022	126.12	126.54	123.62	125.12	615,015	-1.30(-1.03%)
Nov 15, 2022	125.95	127.94	124.34	126.42	874,231	+1.93(+1.55%)
Nov 14, 2022	123.19	125.82	121.47	124.48	753,128	+0.67(+0.54%)
Nov 11, 2022	120.93	124.56	120.44	123.81	1,026,986	+3.17(+2.63%)
Nov 10, 2022	114.78	120.98	113.73	120.64	1,149,813	+10.02(+9.06%)
Nov 09, 2022	111.32	113.11	109.89	110.62	432,295	-1.53(-1.37%)
Nov 08, 2022	111.45	113.11	110.10	112.15	578,416	+0.10(+0.09%)
Nov 07, 2022	111.86	112.32	109.00	112.06	602,066	+1.05(+0.95%)
Nov 04, 2022	111.56	112.44	108.31	111.00	648,572	+0.37(+0.33%)
Nov 03, 2022	110.63	111.00	108.65	110.64	703,679	-1.42(-1.26%)
Nov 02, 2022	116.37	116.37	111.89	112.06	766,675	-4.15(-3.57%)
Nov 01, 2022	115.72	116.35	114.21	116.20	621,754	+1.44(+1.25%)
Oct 31, 2022	115.42	117.04	114.57	114.77	845,070	-1.14(-0.98%)
Oct 28, 2022	111.39	116.25	110.95	115.91	1,051,075	+4.52(+4.06%)
Oct 27, 2022	108.43	112.83	107.71	111.39	1,256,204	+3.06(+2.82%)
Oct 26, 2022	104.43	109.75	102.84	108.33	2,304,155	+12.57(+13.13%)
Oct 25, 2022	92.21	97.59	92.21	95.76	1,486,619	+3.60(+3.90%)
Oct 24, 2022	90.12	92.59	89.84	92.17	1,054,593	+3.02(+3.39%)
Oct 21, 2022	86.40	89.35	81.72	89.14	1,742,620	-4.01(-4.31%)
Oct 20, 2022	94.50	95.64	92.93	93.16	442,699	-0.99(-1.05%)
Oct 19, 2022	93.98	94.77	93.24	94.15	472,871	-0.55(-0.59%)
Oct 18, 2022	95.80	96.71	94.10	94.70	628,548	+1.16(+1.24%)
Oct 17, 2022	92.26	93.94	92.26	93.54	579,185	+2.87(+3.17%)
Oct 14, 2022	93.60	94.45	90.36	90.67	468,895	-2.49(-2.67%)
Oct 13, 2022	88.16	93.24	87.15	93.16	725,807	+3.52(+3.92%)
Oct 12, 2022	91.43	91.43	89.57	89.64	450,713	-1.55(-1.69%)
Oct 11, 2022	89.71	92.37	88.94	91.19	439,177	+1.37(+1.52%)
Oct 10, 2022	91.06	91.56	89.21	89.82	519,195	-0.74(-0.82%)
Oct 07, 2022	91.64	91.64	89.93	90.56	491,664	-1.84(-1.99%)
Oct 06, 2022	92.71	93.50	92.09	92.40	403,230	-1.41(-1.50%)
Oct 05, 2022	93.32	94.45	92.20	93.81	442,626	-1.08(-1.14%)
Oct 04, 2022	92.90	95.39	92.83	94.89	790,964	+3.09(+3.37%)
Oct 03, 2022	88.70	92.90	88.06	91.80	956,120	+4.46(+5.10%)
Sep 30, 2022	90.00	90.39	87.17	87.34	599,093	-2.29(-2.55%)
Sep 29, 2022	89.10	90.50	87.97	89.63	545,584	-0.45(-0.49%)
Sep 28, 2022	88.07	90.74	87.12	90.08	538,487	+3.10(+3.56%)
Sep 27, 2022	89.57	90.03	86.74	86.98	816,071	-2.06(-2.31%)
Sep 26, 2022	90.46	91.72	88.57	89.04	739,801	-1.84(-2.03%)
Sep 23, 2022	91.13	91.61	89.02	90.88	878,646	-1.80(-1.95%)
Sep 22, 2022	93.54	93.54	91.30	92.68	647,060	-1.06(-1.13%)
Sep 21, 2022	95.93	97.12	93.73	93.74	563,148	-1.49(-1.56%)
Sep 20, 2022	96.81	96.81	94.65	95.23	850,623	-2.60(-2.65%)
Sep 19, 2022	96.76	98.10	96.38	97.82	644,086	-0.22(-0.22%)
Sep 16, 2022	97.68	98.42	97.17	98.04	1,361,225	-0.01(-0.01%)
Sep 15, 2022	96.78	99.67	96.58	98.05	775,002	+1.51(+1.56%)
Sep 14, 2022	99.86	99.98	95.11	96.54	1,089,511	-3.89(-3.88%)
Sep 13, 2022	102.83	103.52	100.34	100.44	581,207	-4.69(-4.47%)
Sep 12, 2022	102.70	105.42	102.60	105.13	693,352	+3.10(+3.04%)
Sep 09, 2022	100.74	102.39	100.53	102.03	616,054	+1.75(+1.75%)
Sep 08, 2022	98.93	100.42	98.69	100.28	666,092	+0.36(+0.36%)
Sep 07, 2022	95.20	100.05	94.69	99.92	634,334	+4.61(+4.83%)
Sep 06, 2022	96.38	96.55	94.78	95.32	470,963	-0.72(-0.75%)
Sep 02, 2022	97.48	98.48	95.86	96.04	596,453	-0.29(-0.30%)

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.