Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	93.92	96.75	92.48	96.20	2,407,381	+2.51(+2.68%)
Nov 29, 2022	93.86	94.74	92.81	93.68	1,221,059	-0.07(-0.07%)
Nov 28, 2022	94.07	95.73	93.62	93.75	1,282,847	-1.05(-1.10%)
Nov 25, 2022	94.22	94.83	93.86	94.80	381,282	+0.67(+0.71%)
Nov 23, 2022	94.38	95.02	94.10	94.13	700,604	+0.39(+0.42%)
Nov 22, 2022	93.91	95.02	92.72	93.73	915,282	+0.08(+0.08%)
Nov 21, 2022	92.90	93.89	92.50	93.66	772,286	+0.46(+0.49%)
Nov 18, 2022	92.87	93.52	91.69	93.20	1,189,451	+1.79(+1.95%)
Nov 17, 2022	88.49	91.45	88.16	91.41	1,231,040	+2.33(+2.62%)
Nov 16, 2022	93.08	93.08	88.47	89.08	1,982,823	-4.68(-5.00%)
Nov 15, 2022	93.57	94.77	91.72	93.76	2,236,853	-0.27(-0.29%)
Nov 14, 2022	93.97	96.55	93.84	94.03	1,342,287	-0.29(-0.31%)
Nov 11, 2022	90.64	94.67	90.25	94.32	2,024,508	+4.16(+4.61%)
Nov 10, 2022	89.37	90.36	88.41	90.16	1,835,018	+3.47(+4.01%)
Nov 09, 2022	88.21	90.59	86.63	86.69	1,953,503	-2.10(-2.37%)
Nov 08, 2022	89.13	90.41	88.28	88.79	1,434,059	+0.42(+0.48%)
Nov 07, 2022	86.81	89.00	86.77	88.37	1,800,072	+2.01(+2.32%)
Nov 04, 2022	85.57	86.67	84.70	86.36	1,948,652	+1.44(+1.70%)
Nov 03, 2022	84.02	85.75	83.13	84.92	2,541,712	+0.29(+0.34%)
Nov 02, 2022	85.51	89.49	84.14	84.63	6,466,281	-9.28(-9.88%)
Nov 01, 2022	94.34	94.81	92.05	93.92	1,626,523	+0.12(+0.12%)
Oct 31, 2022	93.88	95.65	93.52	93.80	1,752,926	-0.08(-0.08%)
Oct 28, 2022	93.30	94.07	92.14	93.88	1,170,270	+0.96(+1.03%)
Oct 27, 2022	93.39	94.40	92.90	92.92	1,310,951	+0.29(+0.31%)
Oct 26, 2022	91.67	93.50	90.53	92.63	1,151,865	+1.63(+1.79%)
Oct 25, 2022	90.77	91.69	90.33	91.00	1,128,676	+0.35(+0.38%)
Oct 24, 2022	90.45	91.94	90.12	90.65	1,023,805	+0.35(+0.38%)
Oct 21, 2022	88.74	90.56	88.44	90.31	961,029	+1.55(+1.74%)
Oct 20, 2022	89.12	90.55	88.23	88.76	1,246,271	-0.94(-1.05%)
Oct 19, 2022	91.79	91.79	87.18	89.70	2,319,639	-2.64(-2.86%)
Oct 18, 2022	93.85	94.45	91.98	92.34	1,020,059	-0.09(-0.09%)
Oct 17, 2022	92.22	92.65	91.15	92.43	1,318,492	+1.34(+1.48%)
Oct 14, 2022	92.55	92.93	90.49	91.08	1,341,453	-0.39(-0.43%)
Oct 13, 2022	89.27	92.02	88.18	91.48	1,299,285	+0.79(+0.87%)
Oct 12, 2022	90.37	92.09	89.76	90.69	989,177	+0.41(+0.46%)
Oct 11, 2022	90.16	91.31	89.83	90.28	1,151,822	-0.09(-0.10%)
Oct 10, 2022	91.24	91.56	89.83	90.36	1,068,524	-0.64(-0.71%)
Oct 07, 2022	91.28	92.15	89.27	91.01	2,173,982	-2.57(-2.75%)
Oct 06, 2022	95.80	95.86	93.47	93.58	1,431,870	-2.06(-2.16%)
Oct 05, 2022	95.60	96.46	95.20	95.64	1,198,317	-0.71(-0.74%)
Oct 04, 2022	94.60	96.45	93.70	96.35	1,619,508	+1.59(+1.68%)
Oct 03, 2022	93.16	95.34	93.11	94.76	1,457,403	+2.31(+2.50%)
Sep 30, 2022	94.95	94.95	92.19	92.45	1,492,520	-2.32(-2.45%)
Sep 29, 2022	94.91	94.91	93.24	94.77	1,123,218	-0.72(-0.75%)
Sep 28, 2022	94.13	96.00	93.78	95.49	1,602,194	+1.36(+1.45%)
Sep 27, 2022	93.68	95.84	93.17	94.13	1,244,094	+0.83(+0.88%)
Sep 26, 2022	93.90	94.42	92.61	93.30	1,345,070	-0.46(-0.49%)
Sep 23, 2022	95.06	95.53	92.72	93.76	1,538,391	-2.55(-2.65%)
Sep 22, 2022	97.10	97.15	96.11	96.31	942,201	-1.08(-1.11%)
Sep 21, 2022	98.94	100.36	97.38	97.40	1,432,877	-0.99(-1.00%)
Sep 20, 2022	101.52	101.52	98.30	98.39	1,797,194	-3.33(-3.27%)
Sep 19, 2022	99.41	101.81	99.09	101.72	1,630,433	+2.09(+2.10%)
Sep 16, 2022	99.98	100.78	97.41	99.63	3,774,237	-3.78(-3.66%)
Sep 15, 2022	105.15	105.46	102.67	103.41	1,304,983	-2.18(-2.06%)
Sep 14, 2022	106.03	106.03	103.86	105.59	1,618,804	-0.06(-0.05%)
Sep 13, 2022	107.37	108.36	105.23	105.64	1,304,465	-3.35(-3.07%)
Sep 12, 2022	109.84	109.97	108.65	109.00	941,270	-0.71(-0.65%)
Sep 09, 2022	109.75	110.28	109.36	109.70	1,012,800	+1.02(+0.94%)
Sep 08, 2022	109.25	109.68	108.25	108.69	977,677	-0.88(-0.81%)
Sep 07, 2022	108.50	109.90	107.06	109.57	1,080,391	+1.20(+1.11%)
Sep 06, 2022	109.67	110.37	107.37	108.37	1,923,636	-2.36(-2.13%)
Sep 02, 2022	110.98	112.09	110.15	110.73	1,245,210	+0.46(+0.42%)

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.