Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	101.75	104.18	101.75	103.65	154,020	+0.72(+0.70%)
Dec 29, 2022	102.50	104.02	102.50	102.93	3,645	+0.28(+0.27%)
Dec 28, 2022	103.00	103.60	101.60	102.65	3,679	+1.83(+1.81%)
Dec 27, 2022	101.45	105.05	100.50	100.82	4,724	-0.63(-0.62%)
Dec 23, 2022	101.34	104.05	101.34	101.45	227,672	+0.72(+0.71%)
Dec 22, 2022	101.00	105.60	100.73	100.73	2,480	-2.75(-2.66%)
Dec 21, 2022	102.63	106.03	102.63	103.48	3,235	-0.55(-0.53%)
Dec 20, 2022	102.92	104.03	102.92	104.03	163,056	+0.09(+0.08%)
Dec 19, 2022	104.60	105.65	103.75	103.94	7,961	-0.90(-0.86%)
Dec 16, 2022	105.40	105.40	103.45	104.85	4,477	+0.30(+0.29%)
Dec 15, 2022	107.00	107.72	104.55	104.55	3,870	-5.59(-5.07%)
Dec 14, 2022	109.45	111.19	108.72	110.14	8,549	+1.06(+0.97%)
Dec 13, 2022	111.25	112.75	109.04	109.08	45,534	+2.01(+1.88%)
Dec 12, 2022	108.15	108.15	106.52	107.07	4,067	+0.57(+0.53%)
Dec 09, 2022	106.00	107.93	106.00	106.50	5,664	-0.40(-0.37%)
Dec 08, 2022	107.40	107.88	106.00	106.90	495,269	+1.70(+1.62%)
Dec 07, 2022	105.77	105.77	104.00	105.20	32,645	-2.28(-2.12%)
Dec 06, 2022	108.64	109.37	107.48	107.48	30,768	-2.73(-2.48%)
Dec 05, 2022	109.95	111.70	109.85	110.21	5,554	+0.32(+0.29%)
Dec 02, 2022	110.08	112.42	109.17	109.89	483,800	-1.75(-1.57%)
Dec 01, 2022	111.00	112.12	109.31	111.64	350,365	+3.97(+3.69%)
Nov 30, 2022	107.28	108.00	107.28	107.67	43,398	+0.77(+0.72%)
Nov 29, 2022	106.45	107.69	105.50	106.90	2,631	-0.70(-0.65%)
Nov 28, 2022	110.40	110.40	107.25	107.60	152,968	-1.15(-1.06%)
Nov 25, 2022	108.50	110.01	108.50	108.75	3,434	-0.25(-0.23%)
Nov 23, 2022	108.40	109.75	108.40	109.00	6,310	+1.00(+0.93%)
Nov 22, 2022	108.38	108.38	107.65	108.00	3,297	+0.00(+0.00%)
Nov 21, 2022	107.55	110.00	107.55	108.00	15,931	-0.28(-0.26%)
Nov 18, 2022	109.79	109.79	108.28	108.28	48,084	-1.38(-1.26%)
Nov 17, 2022	110.27	112.00	109.66	109.66	113,673	+1.68(+1.56%)
Nov 16, 2022	111.00	111.00	107.48	107.98	48,768	-0.45(-0.41%)
Nov 15, 2022	109.50	109.50	108.13	108.43	46,308	-0.41(-0.37%)
Nov 14, 2022	109.40	109.69	108.22	108.84	8,320	-0.92(-0.84%)
Nov 11, 2022	107.00	110.16	104.03	109.76	5,442	+3.16(+2.96%)
Nov 10, 2022	102.56	106.64	100.12	106.60	9,566	+9.70(+10.01%)
Nov 09, 2022	96.40	99.04	96.40	96.90	2,709	+0.05(+0.05%)
Nov 08, 2022	95.80	98.80	95.80	96.85	8,596	+1.27(+1.33%)
Nov 07, 2022	95.75	97.05	95.54	95.58	10,276	+1.56(+1.66%)
Nov 04, 2022	94.35	96.15	94.02	94.02	204,227	+1.75(+1.90%)
Nov 03, 2022	92.53	94.35	92.26	92.26	221,820	-2.48(-2.61%)
Nov 02, 2022	95.64	96.23	94.74	94.74	403,871	-1.16(-1.21%)
Nov 01, 2022	96.08	98.12	95.90	95.90	1,287	+0.38(+0.40%)
Oct 31, 2022	94.70	97.41	94.70	95.52	57,993	-1.68(-1.73%)
Oct 28, 2022	95.26	97.97	95.26	97.20	7,870	+0.77(+0.80%)
Oct 27, 2022	96.84	98.85	95.84	96.43	164,056	-1.69(-1.72%)
Oct 26, 2022	96.50	99.00	95.61	98.12	240,462	+1.72(+1.78%)
Oct 25, 2022	95.00	97.57	95.00	96.40	5,041	+5.40(+5.93%)
Oct 24, 2022	91.83	91.83	89.81	91.00	12,695	+3.60(+4.12%)
Oct 21, 2022	88.17	89.42	87.40	87.40	3,473	+0.63(+0.72%)
Oct 20, 2022	86.59	87.90	85.91	86.77	5,432	-0.06(-0.06%)
Oct 19, 2022	86.87	88.50	86.83	86.83	3,941	-1.80(-2.03%)
Oct 18, 2022	89.05	90.15	88.40	88.63	1,970	+2.84(+3.31%)
Oct 17, 2022	87.00	87.00	85.42	85.79	3,489	+0.93(+1.10%)
Oct 14, 2022	86.06	87.29	84.30	84.86	4,552	+0.96(+1.14%)
Oct 13, 2022	78.45	84.69	78.45	83.90	5,794	+1.89(+2.30%)
Oct 12, 2022	83.54	83.54	82.02	82.02	3,777	-0.70(-0.85%)
Oct 11, 2022	82.68	84.10	82.68	82.72	4,557	-1.36(-1.61%)
Oct 10, 2022	82.27	84.08	81.36	84.08	5,634	-0.58(-0.69%)
Oct 07, 2022	84.74	85.44	84.66	84.66	5,740	-1.30(-1.51%)
Oct 06, 2022	85.81	87.11	85.81	85.96	404,468	-0.72(-0.83%)
Oct 05, 2022	85.51	86.68	85.41	86.68	32,981	-0.91(-1.04%)
Oct 04, 2022	85.61	88.00	85.28	87.59	122,555	+3.59(+4.27%)

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.