Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	107.75	110.99	106.20	110.97	918,362	+2.81(+2.60%)
Nov 29, 2022	109.18	110.19	108.13	108.16	357,963	-1.44(-1.32%)
Nov 28, 2022	110.74	111.12	108.98	109.60	514,635	-2.02(-1.81%)
Nov 25, 2022	110.75	111.67	109.93	111.62	197,088	+0.32(+0.29%)
Nov 23, 2022	111.60	112.27	110.88	111.30	307,345	+0.05(+0.04%)
Nov 22, 2022	110.62	111.66	110.24	111.25	451,468	+1.25(+1.14%)
Nov 21, 2022	110.02	110.77	109.37	110.00	564,057	-0.29(-0.27%)
Nov 18, 2022	109.76	110.45	108.56	110.30	698,064	+2.14(+1.98%)
Nov 17, 2022	106.84	108.18	105.18	108.16	606,141	-0.27(-0.25%)
Nov 16, 2022	109.74	110.16	107.57	108.43	478,671	-1.55(-1.41%)
Nov 15, 2022	110.17	111.08	108.91	109.98	518,941	+1.65(+1.52%)
Nov 14, 2022	110.21	111.29	108.18	108.33	581,252	-2.56(-2.31%)
Nov 11, 2022	111.62	114.22	110.50	110.89	1,017,671	-0.40(-0.36%)
Nov 10, 2022	106.23	111.54	105.25	111.29	1,355,039	+9.38(+9.21%)
Nov 09, 2022	103.42	104.20	101.53	101.91	542,862	-2.35(-2.26%)
Nov 08, 2022	105.02	106.67	103.24	104.26	624,793	-0.28(-0.27%)
Nov 07, 2022	101.06	104.81	100.34	104.55	794,522	+3.86(+3.83%)
Nov 04, 2022	101.65	102.30	98.50	100.69	823,642	+0.76(+0.76%)
Nov 03, 2022	98.35	100.75	97.83	99.93	1,102,433	+0.32(+0.32%)
Nov 02, 2022	103.74		99.45	99.61	1,145,444	-4.44(-4.27%)
Nov 01, 2022	104.71	105.37	103.24	104.05	809,148	+1.75(+1.71%)
Oct 31, 2022	102.80	103.72	101.28	102.30	884,728	-1.39(-1.34%)
Oct 28, 2022	101.02	104.21	99.45	103.69	881,101	+2.67(+2.64%)
Oct 27, 2022	102.59	102.59	98.13	101.02	1,613,848	+5.99(+6.30%)
Oct 26, 2022	95.78	96.44	94.30	95.04	919,833	-0.21(-0.22%)
Oct 25, 2022	92.17	95.68	92.17	95.24	1,018,038	+3.11(+3.37%)
Oct 24, 2022	91.41	92.59	89.97	92.14	498,666	+1.53(+1.69%)
Oct 21, 2022	87.90	91.01	86.73	90.60	697,712	+2.92(+3.33%)
Oct 20, 2022	89.69	89.69	87.48	87.68	814,580	-2.26(-2.51%)
Oct 19, 2022	91.94	92.32	89.79	89.94	786,255	-3.00(-3.23%)
Oct 18, 2022	93.57	94.35	92.26	92.94	918,609	+1.61(+1.76%)
Oct 17, 2022	89.64	91.68	89.64	91.33	730,574	+3.51(+3.99%)
Oct 14, 2022	90.66	91.68	87.53	87.82	701,055	-2.21(-2.45%)
Oct 13, 2022	86.90	90.45	85.27	90.03	851,672	+1.66(+1.88%)
Oct 12, 2022	89.07	89.27	87.81	88.37	747,660	-1.05(-1.18%)
Oct 11, 2022	89.14	90.64	88.44	89.42	624,350	-0.20(-0.23%)
Oct 10, 2022	90.93	91.29	88.87	89.63	399,187	-0.62(-0.68%)
Oct 07, 2022	90.91	91.47	89.32	90.24	630,477	-1.94(-2.11%)
Oct 06, 2022	93.59	94.12	91.77	92.18	545,424	-1.51(-1.62%)
Oct 05, 2022	92.24	94.66	91.95	93.70	827,685	+0.12(+0.13%)
Oct 04, 2022	91.32	93.65	91.32	93.58	981,885	+3.31(+3.67%)
Oct 03, 2022	88.14	91.34	87.97	90.27	930,474	+2.70(+3.09%)
Sep 30, 2022	87.29	89.34	86.20	87.57	857,565	+0.40(+0.46%)
Sep 29, 2022	88.45	88.45	86.32	87.17	941,655	-2.47(-2.76%)
Sep 28, 2022	87.93	90.05	87.27	89.64	781,927	+2.74(+3.16%)
Sep 27, 2022	89.09	89.27	86.45	86.89	975,274	-1.17(-1.33%)
Sep 26, 2022	90.01	90.66	87.65	88.06	917,070	-1.81(-2.01%)
Sep 23, 2022	87.87	90.11	87.39	89.87	1,195,700	+1.38(+1.56%)
Sep 22, 2022	88.63	89.38	87.75	88.49	1,347,932	-0.49(-0.55%)
Sep 21, 2022	89.54	91.92	88.98	88.98	1,282,942	+0.03(+0.03%)
Sep 20, 2022	89.06	89.24	86.92	88.95	1,166,710	-1.08(-1.20%)
Sep 19, 2022	87.01	90.05	86.91	90.04	559,261	+2.46(+2.81%)
Sep 16, 2022	89.89	89.94	87.45	87.58	2,690,665	-3.38(-3.71%)
Sep 15, 2022	92.46	94.23	90.78	90.95	777,368	-1.55(-1.68%)
Sep 14, 2022	92.95	93.26	91.21	92.51	934,353	-0.72(-0.77%)
Sep 13, 2022	95.27	95.56	93.00	93.23	778,556	-5.17(-5.26%)
Sep 12, 2022	97.59	99.33	97.16	98.40	914,998	+1.54(+1.59%)
Sep 09, 2022	95.84	97.16	95.84	96.86	568,908	+1.44(+1.51%)
Sep 08, 2022	94.25	96.09	93.56	95.42	550,884	+0.15(+0.15%)
Sep 07, 2022	92.36	95.30	91.90	95.28	726,680	+3.27(+3.55%)
Sep 06, 2022	92.28	92.79	91.06	92.01	586,155	-0.24(-0.26%)
Sep 02, 2022	94.89	94.89	91.77	92.25	413,798	-0.82(-0.88%)

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.