Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	103.21	103.52	102.03	102.79	299,359	-1.44(-1.39%)
Dec 29, 2022	102.62	104.32	101.97	104.23	309,935	+2.36(+2.32%)
Dec 28, 2022	103.85	104.29	101.68	101.87	275,633	-1.62(-1.57%)
Dec 27, 2022	102.46	103.60	101.79	103.49	453,620	+0.93(+0.90%)
Dec 23, 2022	102.42	103.10	101.83	102.56	399,920	-0.15(-0.14%)
Dec 22, 2022	102.69	102.88	100.87	102.71	436,399	-1.53(-1.47%)
Dec 21, 2022	102.79	104.36	102.45	104.24	516,916	+2.22(+2.17%)
Dec 20, 2022	101.69	103.15	101.53	102.02	542,776	-0.09(-0.09%)
Dec 19, 2022	100.90	103.84	100.90	102.11	855,516	+0.69(+0.68%)
Dec 16, 2022	102.04	102.92	100.75	101.42	1,191,574	-1.81(-1.75%)
Dec 15, 2022	105.11	105.35	102.80	103.22	778,371	-3.97(-3.70%)
Dec 14, 2022	109.45	109.61	106.44	107.19	707,198	-2.01(-1.84%)
Dec 13, 2022	112.04	112.11	108.66	109.20	573,367	+1.54(+1.43%)
Dec 12, 2022	106.52	108.20	105.66	107.66	708,738	+1.09(+1.03%)
Dec 09, 2022	107.60	108.82	106.49	106.56	392,891	-1.69(-1.56%)
Dec 08, 2022	107.41	109.67	107.19	108.25	474,223	+1.67(+1.57%)
Dec 07, 2022	106.67	107.25	105.52	106.58	589,630	-0.02(-0.02%)
Dec 06, 2022	108.76	108.76	104.96	106.60	433,590	-1.81(-1.67%)
Dec 05, 2022	109.63	109.85	107.12	108.41	770,535	-3.42(-3.06%)
Dec 02, 2022	109.98	112.32	109.80	111.83	293,159	+0.45(+0.40%)
Dec 01, 2022	112.41	113.45	111.32	111.38	533,760	+0.40(+0.36%)
Nov 30, 2022	107.76	111.00	106.20	110.98	918,300	+2.81(+2.60%)
Nov 29, 2022	109.19	110.20	108.14	108.17	357,939	-1.45(-1.32%)
Nov 28, 2022	110.74	111.13	108.99	109.61	514,600	-2.02(-1.81%)
Nov 25, 2022	110.75	111.68	109.93	111.63	197,075	+0.32(+0.29%)
Nov 23, 2022	111.60	112.28	110.89	111.31	307,324	+0.05(+0.04%)
Nov 22, 2022	110.63	111.67	110.25	111.26	451,438	+1.25(+1.14%)
Nov 21, 2022	110.03	110.77	109.38	110.01	564,019	-0.29(-0.27%)
Nov 18, 2022	109.77	110.46	108.57	110.31	698,017	+2.14(+1.98%)
Nov 17, 2022	106.85	108.19	105.19	108.17	606,100	-0.27(-0.25%)
Nov 16, 2022	109.75	110.17	107.58	108.44	478,639	-1.55(-1.41%)
Nov 15, 2022	110.18	111.09	108.92	109.99	518,906	+1.65(+1.52%)
Nov 14, 2022	110.22	111.30	108.19	108.34	581,213	-2.56(-2.31%)
Nov 11, 2022	111.63	114.23	110.51	110.90	1,017,603	-0.40(-0.36%)
Nov 10, 2022	106.23	111.55	105.26	111.30	1,354,948	+9.38(+9.21%)
Nov 09, 2022	103.43	104.21	101.54	101.92	542,826	-2.35(-2.26%)
Nov 08, 2022	105.02	106.67	103.25	104.27	624,750	-0.28(-0.27%)
Nov 07, 2022	101.07	104.82	100.35	104.55	794,469	+3.86(+3.83%)
Nov 04, 2022	101.65	102.31	98.51	100.70	823,586	+0.76(+0.76%)
Nov 03, 2022	98.35	100.75	97.83	99.93	1,102,359	+0.32(+0.32%)
Nov 02, 2022	103.74		99.46	99.61	1,145,367	-4.44(-4.27%)
Nov 01, 2022	104.72	105.38	103.25	104.06	809,093	+1.75(+1.71%)
Oct 31, 2022	102.81	103.72	101.28	102.31	884,668	-1.39(-1.34%)
Oct 28, 2022	101.03	104.22	99.46	103.69	881,042	+2.67(+2.64%)
Oct 27, 2022	102.60	102.60	98.14	101.03	1,613,739	+5.99(+6.30%)
Oct 26, 2022	95.78	96.45	94.31	95.04	919,771	-0.21(-0.22%)
Oct 25, 2022	92.18	95.69	92.18	95.25	1,017,969	+3.11(+3.37%)
Oct 24, 2022	91.42	92.60	89.97	92.14	498,632	+1.53(+1.69%)
Oct 21, 2022	87.90	91.02	86.73	90.61	697,665	+2.92(+3.33%)
Oct 20, 2022	89.69	89.69	87.48	87.69	814,525	-2.26(-2.51%)
Oct 19, 2022	91.95	92.33	89.79	89.94	786,202	-3.00(-3.23%)
Oct 18, 2022	93.58	94.36	92.27	92.94	918,547	+1.61(+1.76%)
Oct 17, 2022	89.64	91.69	89.64	91.33	730,525	+3.51(+3.99%)
Oct 14, 2022	90.67	91.69	87.53	87.83	701,008	-2.21(-2.45%)
Oct 13, 2022	86.91	90.45	85.28	90.03	851,615	+1.66(+1.88%)
Oct 12, 2022	89.08	89.28	87.81	88.37	747,609	-1.05(-1.18%)
Oct 11, 2022	89.14	90.65	88.45	89.43	624,308	-0.21(-0.23%)
Oct 10, 2022	90.94	91.29	88.88	89.63	399,160	-0.62(-0.68%)
Oct 07, 2022	90.91	91.48	89.32	90.25	630,434	-1.94(-2.11%)
Oct 06, 2022	93.60	94.12	91.78	92.19	545,387	-1.51(-1.62%)
Oct 05, 2022	92.25	94.67	91.96	93.70	827,629	+0.12(+0.13%)
Oct 04, 2022	91.32	93.66	91.32	93.59	981,818	+3.31(+3.67%)

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.