Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	111.75	112.12	110.57	111.79	775,193	-0.82(-0.73%)
Dec 29, 2022	110.41	113.44	109.98	112.61	1,011,007	+3.32(+3.04%)
Dec 28, 2022	110.92	111.47	109.01	109.29	1,491,706	-1.59(-1.43%)
Dec 27, 2022	111.52	111.52	110.26	110.88	998,789	-0.09(-0.08%)
Dec 23, 2022	111.23	111.58	109.99	110.97	1,396,875	-0.27(-0.24%)
Dec 22, 2022	111.42	112.34	109.22	111.24	1,346,011	-1.24(-1.10%)
Dec 21, 2022	112.62	114.03	112.25	112.48	1,209,450	+0.63(+0.57%)
Dec 20, 2022	112.01	113.34	111.66	111.84	1,345,426	-0.67(-0.60%)
Dec 19, 2022	113.49	114.20	111.36	112.52	1,454,620	-0.88(-0.77%)
Dec 16, 2022	114.27	114.79	111.90	113.39	3,164,812	-2.61(-2.25%)
Dec 15, 2022	119.03	119.07	115.55	116.00	2,903,097	-5.00(-4.13%)
Dec 14, 2022	121.84	123.13	119.49	121.00	1,771,890	-1.23(-1.00%)
Dec 13, 2022	124.29	124.50	120.95	122.22	1,434,451	+1.59(+1.32%)
Dec 12, 2022	118.35	121.06	118.19	120.64	1,640,652	+2.09(+1.77%)
Dec 09, 2022	119.38	119.99	118.96	118.54	1,236,301	-0.39(-0.33%)
Dec 08, 2022	119.33	119.59	118.35	118.93	1,524,845	+0.56(+0.47%)
Dec 07, 2022	117.26	118.80	116.74	118.38	1,099,866	+0.71(+0.60%)
Dec 06, 2022	120.42	120.85	117.21	117.67	1,361,089	-3.04(-2.52%)
Dec 05, 2022	121.72	122.16	119.92	120.70	1,097,783	-1.78(-1.45%)
Dec 02, 2022	121.69	122.97	120.65	122.49	1,660,958	-0.99(-0.80%)
Dec 01, 2022	124.65	124.65	122.75	123.48	1,397,997	+0.66(+0.54%)
Nov 30, 2022	121.08	122.89	118.91	122.82	3,064,265	+2.12(+1.76%)
Nov 29, 2022	121.31	122.15	119.85	120.69	1,204,413	-0.66(-0.55%)
Nov 28, 2022	123.35	123.65	120.85	121.36	1,872,360	-3.28(-2.63%)
Nov 25, 2022	124.34	125.24	123.98	124.64	671,818	+0.71(+0.57%)
Nov 23, 2022	123.67	124.32	122.89	123.93	1,711,375	+0.67(+0.55%)
Nov 22, 2022	121.80	123.28	121.80	123.26	1,668,116	+1.83(+1.51%)
Nov 21, 2022	122.66	123.16	120.98	121.42	1,082,056	-1.66(-1.35%)
Nov 18, 2022	123.08	123.54	121.95	123.08	1,493,156	+1.95(+1.61%)
Nov 17, 2022	119.31	121.39	118.42	121.13	2,063,828	-0.79(-0.65%)
Nov 16, 2022	122.50	123.83	121.50	121.92	2,179,672	-1.23(-1.00%)
Nov 15, 2022	122.87	124.63	121.74	123.15	2,036,964	+2.43(+2.02%)
Nov 14, 2022	120.22	123.38	119.73	120.72	2,565,826	+0.40(+0.33%)
Nov 11, 2022	119.15	122.02	118.28	120.32	2,861,119	+1.90(+1.60%)
Nov 10, 2022	116.08	118.97	115.29	118.42	2,115,207	+7.71(+6.96%)
Nov 09, 2022	112.84	112.84	110.50	110.72	1,698,336	-2.86(-2.52%)
Nov 08, 2022	113.63	114.85	112.60	113.58	2,287,872	+0.35(+0.31%)
Nov 07, 2022	114.31	114.39	112.03	113.23	2,375,324	+0.11(+0.09%)
Nov 04, 2022	111.87	113.35	111.15	113.12	1,608,588	+3.62(+3.30%)
Nov 03, 2022	109.55	111.97	107.50	109.50	2,342,700	-0.67(-0.61%)
Nov 02, 2022	113.58			110.17	4,167,237	-9.50(-7.94%)
Nov 01, 2022	119.92	120.29	118.04	119.67	1,962,174	+1.17(+0.99%)
Oct 31, 2022	118.12	119.62	117.84	118.50	2,154,171	-0.41(-0.34%)
Oct 28, 2022	116.00	119.31	115.91	118.91	1,183,039	+3.54(+3.07%)
Oct 27, 2022	116.34	117.11	115.14	115.37	1,619,600	+0.14(+0.13%)
Oct 26, 2022	113.65	116.30	113.42	115.22	1,588,896	+1.53(+1.35%)
Oct 25, 2022	111.45	113.70	110.89	113.69	1,634,411	+1.73(+1.55%)
Oct 24, 2022	111.63	112.76	110.06	111.96	1,362,897	+0.57(+0.51%)
Oct 21, 2022	107.33	111.67	107.04	111.38	1,187,805	+3.86(+3.59%)
Oct 20, 2022	108.96	110.48	106.82	107.53	1,188,286	-1.09(-1.00%)
Oct 19, 2022	108.79	109.39	107.22	108.61	1,212,240	-0.85(-0.78%)
Oct 18, 2022	111.46	112.28	108.22	109.46	1,217,151	+0.97(+0.89%)
Oct 17, 2022	106.76	108.74	106.53	108.50	1,632,897	+4.26(+4.08%)
Oct 14, 2022	108.83	109.32	104.21	104.24	1,660,271	-3.82(-3.53%)
Oct 13, 2022	102.78	108.74	101.56	108.06	1,558,221	+3.22(+3.07%)
Oct 12, 2022	106.98	106.98	104.59	104.84	1,420,873	-1.72(-1.62%)
Oct 11, 2022	107.81	109.07	105.67	106.56	1,537,207	-1.70(-1.57%)
Oct 10, 2022	112.09	112.09	108.03	108.26	1,301,139	-2.41(-2.18%)
Oct 07, 2022	112.89	113.64	109.97	110.68	1,661,128	-3.80(-3.32%)
Oct 06, 2022	114.25	115.25	113.08	114.48	1,606,265	-0.14(-0.12%)
Oct 05, 2022	113.24	115.38	112.66	114.61	1,194,382	-0.30(-0.26%)
Oct 04, 2022	113.20	114.93	113.00	114.91	1,166,671	+4.08(+3.68%)

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.