Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	113.71	114.38	112.94	114.15	4,464,787	-0.33(-0.29%)
Dec 29, 2022	113.24	115.18	112.97	114.48	4,701,301	+2.31(+2.06%)
Dec 28, 2022	114.70	115.35	112.14	112.17	5,571,497	-2.52(-2.19%)
Dec 27, 2022	113.62	115.31	112.99	114.69	6,829,541	+1.28(+1.13%)
Dec 23, 2022	113.27	114.30	112.95	113.41	6,781,603	-0.45(-0.39%)
Dec 22, 2022	111.50	113.96	111.27	113.86	17,578,368	+0.91(+0.80%)
Dec 21, 2022	113.90	116.27	112.52	112.95	33,590,364	+12.26(+12.18%)
Dec 20, 2022	100.48	100.87	99.19	100.69	17,024,970	+0.16(+0.16%)
Dec 19, 2022	102.42	102.93	99.94	100.53	10,880,342	-2.83(-2.74%)
Dec 16, 2022	104.26	104.98	102.55	103.36	14,436,760	-2.50(-2.36%)
Dec 15, 2022	106.52	106.94	105.09	105.86	7,698,724	-2.87(-2.64%)
Dec 14, 2022	110.92	111.33	107.53	108.72	7,713,910	-1.37(-1.24%)
Dec 13, 2022	112.78	113.60	108.53	110.09	8,873,901	+0.76(+0.70%)
Dec 12, 2022	107.41	109.43	107.03	109.33	6,583,830	+2.58(+2.42%)
Dec 09, 2022	107.52	108.66	106.59	106.74	5,820,086	-1.89(-1.74%)
Dec 08, 2022	105.94	108.76	105.94	108.64	6,346,167	+2.96(+2.80%)
Dec 07, 2022	104.69	106.45	104.44	105.68	5,895,443	+0.39(+0.37%)
Dec 06, 2022	106.97	107.82	104.13	105.29	7,263,789	-1.65(-1.54%)
Dec 05, 2022	108.31	108.41	106.52	106.94	6,374,958	-2.52(-2.30%)
Dec 02, 2022	105.99	109.95	105.69	109.46	6,039,709	+1.39(+1.29%)
Dec 01, 2022	107.07	108.79	106.54	108.06	8,043,267	+1.38(+1.29%)
Nov 30, 2022	104.14	106.68	102.56	106.68	16,708,530	+3.35(+3.24%)
Nov 29, 2022	102.48	103.88	102.23	103.33	8,732,450	+1.25(+1.23%)
Nov 28, 2022	102.36	103.38	101.78	102.08	7,164,036	-0.97(-0.94%)
Nov 25, 2022	103.53	104.24	102.66	103.05	3,522,809	-0.67(-0.65%)
Nov 23, 2022	103.09	104.04	102.34	103.72	3,982,796	+0.66(+0.64%)
Nov 22, 2022	101.75	103.24	100.99	103.06	5,462,687	+2.08(+2.06%)
Nov 21, 2022	101.74	102.58	100.76	100.98	4,908,245	-1.55(-1.51%)
Nov 18, 2022	104.68	104.76	101.31	102.53	5,654,125	+0.06(+0.06%)
Nov 17, 2022	101.25	102.51	100.10	102.47	5,401,095	+0.13(+0.12%)
Nov 16, 2022	102.36	103.67	101.89	102.34	6,167,495	-1.44(-1.39%)
Nov 15, 2022	105.03	106.31	102.63	103.78	7,444,996	+2.26(+2.22%)
Nov 14, 2022	102.31	103.52	101.46	101.53	7,335,847	-1.65(-1.60%)
Nov 11, 2022	97.56	104.27	97.39	103.18	12,952,930	+6.42(+6.63%)
Nov 10, 2022	93.69	96.94	93.59	96.76	9,623,620	+7.19(+8.02%)
Nov 09, 2022	90.13	91.32	89.43	89.57	6,733,908	-1.60(-1.76%)
Nov 08, 2022	91.85	93.39	90.38	91.18	7,213,491	+0.30(+0.33%)
Nov 07, 2022	93.67	94.21	90.12	90.88	9,350,720	-2.29(-2.45%)
Nov 04, 2022	91.86	95.53	91.37	93.16	12,897,905	+5.24(+5.96%)
Nov 03, 2022	87.50	89.10	86.29	87.92	6,734,681	+0.10(+0.11%)
Nov 02, 2022	90.57		87.72	87.82	7,379,703	-3.37(-3.70%)
Nov 01, 2022	93.06	93.81	90.42	91.20	7,455,246	+1.06(+1.18%)
Oct 31, 2022	90.45	91.31	90.14	90.14	6,610,225	-1.12(-1.23%)
Oct 28, 2022	88.70	91.30	87.98	91.26	6,192,338	+3.20(+3.63%)
Oct 27, 2022	90.33	90.91	87.74	88.06	8,861,280	-1.80(-2.00%)
Oct 26, 2022	88.29	91.76	88.21	89.85	8,899,211	+0.65(+0.73%)
Oct 25, 2022	85.61	89.41	85.48	89.20	8,880,857	+3.61(+4.22%)
Oct 24, 2022	85.38	86.40	83.87	85.59	9,096,736	-0.48(-0.55%)
Oct 21, 2022	84.63	86.34	84.33	86.07	8,205,266	+1.62(+1.92%)
Oct 20, 2022	87.01	88.09	84.23	84.45	13,879,884	-1.69(-1.96%)
Oct 19, 2022	85.84	87.28	85.35	86.14	5,245,635	-1.08(-1.24%)
Oct 18, 2022	90.06	90.36	86.70	87.22	7,571,660	-0.28(-0.32%)
Oct 17, 2022	87.07	88.20	86.27	87.50	8,689,692	+2.35(+2.76%)
Oct 14, 2022	88.03	88.39	85.09	85.15	8,034,365	-1.95(-2.24%)
Oct 13, 2022	84.02	87.35	83.69	87.10	9,600,804	+1.02(+1.19%)
Oct 12, 2022	85.59	86.44	84.91	86.08	9,019,150	+0.51(+0.59%)
Oct 11, 2022	83.68	85.83	83.40	85.58	12,238,008	+1.26(+1.50%)
Oct 10, 2022	85.35	85.37	82.74	84.31	8,215,484	-0.46(-0.54%)
Oct 07, 2022	86.11	86.33	84.31	84.77	8,796,176	-2.93(-3.34%)
Oct 06, 2022	88.01	90.10	87.35	87.70	10,228,346	-0.90(-1.02%)
Oct 05, 2022	85.09	89.18	84.76	88.60	13,240,486	+2.39(+2.78%)
Oct 04, 2022	85.29	86.63	84.72	86.21	15,537,638	+3.15(+3.79%)

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.