Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	112.23	112.61	111.04	112.28	771,871	-0.82(-0.73%)
Dec 29, 2022	110.89	113.92	110.46	113.10	1,006,674	+3.33(+3.04%)
Dec 28, 2022	111.39	111.95	109.48	109.76	1,485,312	-1.59(-1.43%)
Dec 27, 2022	112.00	112.00	110.73	111.36	994,509	-0.09(-0.08%)
Dec 23, 2022	111.71	112.06	110.47	111.44	1,390,888	-0.27(-0.25%)
Dec 22, 2022	111.90	112.82	109.69	111.72	1,340,242	-1.24(-1.10%)
Dec 21, 2022	113.11	114.53	112.73	112.96	1,204,266	+0.64(+0.57%)
Dec 20, 2022	112.49	113.83	112.14	112.32	1,339,660	-0.67(-0.60%)
Dec 19, 2022	113.98	114.69	111.83	113.00	1,448,385	-0.88(-0.77%)
Dec 16, 2022	114.76	115.29	112.38	113.88	3,151,248	-2.62(-2.25%)
Dec 15, 2022	119.54	119.59	116.05	116.50	2,890,655	-5.02(-4.13%)
Dec 14, 2022	122.37	123.66	120.00	121.52	1,764,296	-1.23(-1.00%)
Dec 13, 2022	124.82	125.04	121.47	122.75	1,428,303	+1.59(+1.32%)
Dec 12, 2022	118.86	121.58	118.70	121.16	1,633,621	+2.10(+1.77%)
Dec 09, 2022	119.89	120.51	119.47	119.05	1,231,002	-0.39(-0.33%)
Dec 08, 2022	119.84	120.11	118.86	119.44	1,518,310	+0.56(+0.47%)
Dec 07, 2022	117.76	119.31	117.24	118.89	1,095,152	+0.71(+0.60%)
Dec 06, 2022	120.94	121.37	117.71	118.17	1,355,255	-3.05(-2.52%)
Dec 05, 2022	122.24	122.69	120.43	121.22	1,093,078	-1.79(-1.46%)
Dec 02, 2022	122.21	123.50	121.17	123.01	1,653,839	-1.00(-0.80%)
Dec 01, 2022	125.19	125.19	123.28	124.01	1,392,006	+0.67(+0.54%)
Nov 30, 2022	121.60	123.42	119.42	123.35	3,051,132	+2.13(+1.76%)
Nov 29, 2022	121.83	122.67	120.36	121.22	1,199,251	-0.66(-0.55%)
Nov 28, 2022	123.89	124.18	121.37	121.88	1,864,335	-3.30(-2.63%)
Nov 25, 2022	124.87	125.78	124.51	125.18	668,938	+0.71(+0.57%)
Nov 23, 2022	124.21	124.85	123.42	124.46	1,704,040	+0.67(+0.55%)
Nov 22, 2022	122.32	123.82	122.32	123.79	1,660,967	+1.84(+1.51%)
Nov 21, 2022	123.19	123.69	121.50	121.95	1,077,419	-1.66(-1.35%)
Nov 18, 2022	123.61	124.07	122.48	123.61	1,486,756	+1.96(+1.61%)
Nov 17, 2022	119.83	121.91	118.93	121.66	2,054,982	-0.79(-0.65%)
Nov 16, 2022	123.03	124.36	122.02	122.45	2,170,330	-1.24(-1.00%)
Nov 15, 2022	123.40	125.16	122.26	123.68	2,028,234	+2.44(+2.02%)
Nov 14, 2022	120.73	123.91	120.25	121.24	2,554,829	+0.40(+0.33%)
Nov 11, 2022	119.66	122.54	118.79	120.84	2,848,856	+1.91(+1.60%)
Nov 10, 2022	116.58	119.48	115.79	118.93	2,106,142	+7.74(+6.96%)
Nov 09, 2022	113.32	113.32	110.98	111.19	1,691,057	-2.87(-2.52%)
Nov 08, 2022	114.12	115.34	113.08	114.06	2,278,066	+0.35(+0.31%)
Nov 07, 2022	114.80	114.88	112.52	113.71	2,365,144	+0.11(+0.09%)
Nov 04, 2022	112.35	113.84	111.63	113.61	1,601,694	+3.63(+3.30%)
Nov 03, 2022	110.02	112.46	107.96	109.97	2,332,659	-0.67(-0.61%)
Nov 02, 2022	114.06			110.65	4,149,377	-9.54(-7.94%)
Nov 01, 2022	120.43	120.81	118.55	120.19	1,953,764	+1.18(+0.99%)
Oct 31, 2022	118.63	120.13	118.35	119.01	2,144,939	-0.41(-0.34%)
Oct 28, 2022	116.50	119.83	116.41	119.42	1,177,969	+3.55(+3.07%)
Oct 27, 2022	116.84	117.62	115.64	115.86	1,612,659	+0.15(+0.13%)
Oct 26, 2022	114.14	116.80	113.90	115.72	1,582,086	+1.54(+1.35%)
Oct 25, 2022	111.93	114.19	111.36	114.18	1,627,406	+1.74(+1.55%)
Oct 24, 2022	112.11	113.25	110.54	112.44	1,357,056	+0.58(+0.51%)
Oct 21, 2022	107.79	112.15	107.50	111.86	1,182,714	+3.88(+3.59%)
Oct 20, 2022	109.43	110.96	107.28	107.99	1,183,193	-1.09(-1.00%)
Oct 19, 2022	109.25	109.86	107.69	109.08	1,207,044	-0.86(-0.78%)
Oct 18, 2022	111.94	112.77	108.69	109.94	1,211,935	+0.97(+0.89%)
Oct 17, 2022	107.22	109.20	106.98	108.96	1,625,899	+4.28(+4.08%)
Oct 14, 2022	109.30	109.79	104.66	104.69	1,653,155	-3.84(-3.54%)
Oct 13, 2022	103.23	109.20	102.00	108.52	1,551,543	+3.23(+3.07%)
Oct 12, 2022	107.44	107.44	105.04	105.29	1,414,783	-1.73(-1.62%)
Oct 11, 2022	108.27	109.54	106.13	107.02	1,530,619	-1.70(-1.57%)
Oct 10, 2022	112.57	112.57	108.49	108.73	1,295,562	-2.42(-2.18%)
Oct 07, 2022	113.37	114.13	110.45	111.15	1,654,008	-3.82(-3.32%)
Oct 06, 2022	114.75	115.74	113.57	114.97	1,599,381	-0.14(-0.12%)
Oct 05, 2022	113.72	115.88	113.15	115.11	1,189,263	-0.30(-0.26%)
Oct 04, 2022	113.68	115.43	113.49	115.41	1,161,671	+4.10(+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.