Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	112.22	112.61	111.04	112.27	771,889	-0.82(-0.73%)
Dec 29, 2022	110.88	113.92	110.45	113.09	1,006,698	+3.33(+3.04%)
Dec 28, 2022	111.39	111.95	109.48	109.76	1,485,348	-1.59(-1.43%)
Dec 27, 2022	112.00	112.00	110.73	111.35	994,533	-0.09(-0.08%)
Dec 23, 2022	111.71	112.06	110.46	111.44	1,390,922	-0.27(-0.24%)
Dec 22, 2022	111.90	112.82	109.69	111.72	1,340,275	-1.24(-1.10%)
Dec 21, 2022	113.10	114.52	112.73	112.96	1,204,295	+0.63(+0.57%)
Dec 20, 2022	112.49	113.83	112.14	112.32	1,339,692	-0.67(-0.60%)
Dec 19, 2022	113.97	114.69	111.83	113.00	1,448,420	-0.88(-0.77%)
Dec 16, 2022	114.76	115.28	112.38	113.88	3,151,324	-2.62(-2.25%)
Dec 15, 2022	119.54	119.58	116.04	116.50	2,890,724	-5.02(-4.13%)
Dec 14, 2022	122.37	123.66	120.00	121.52	1,764,339	-1.23(-1.00%)
Dec 13, 2022	124.82	125.04	121.47	122.75	1,428,337	+1.59(+1.32%)
Dec 12, 2022	118.86	121.57	118.70	121.15	1,633,660	+2.10(+1.77%)
Dec 09, 2022	119.89	120.51	119.47	119.05	1,231,032	-0.39(-0.33%)
Dec 08, 2022	119.84	120.11	118.86	119.44	1,518,347	+0.56(+0.47%)
Dec 07, 2022	117.76	119.31	117.24	118.88	1,095,178	+0.71(+0.60%)
Dec 06, 2022	120.94	121.37	117.71	118.17	1,355,288	-3.05(-2.52%)
Dec 05, 2022	122.24	122.68	120.43	121.22	1,093,105	-1.79(-1.46%)
Dec 02, 2022	122.21	123.50	121.16	123.01	1,653,879	-1.00(-0.80%)
Dec 01, 2022	125.18	125.18	123.28	124.01	1,392,039	+0.67(+0.54%)
Nov 30, 2022	121.59	123.41	119.42	123.34	3,051,205	+2.13(+1.76%)
Nov 29, 2022	121.83	122.67	120.36	121.21	1,199,280	-0.66(-0.55%)
Nov 28, 2022	123.88	124.18	121.37	121.88	1,864,380	-3.30(-2.63%)
Nov 25, 2022	124.87	125.78	124.51	125.17	668,955	+0.71(+0.57%)
Nov 23, 2022	124.20	124.85	123.41	124.46	1,704,081	+0.67(+0.55%)
Nov 22, 2022	122.32	123.81	122.32	123.78	1,661,007	+1.84(+1.51%)
Nov 21, 2022	123.19	123.69	121.50	121.94	1,077,445	-1.66(-1.35%)
Nov 18, 2022	123.61	124.07	122.47	123.61	1,486,792	+1.96(+1.61%)
Nov 17, 2022	119.82	121.91	118.92	121.65	2,055,032	-0.79(-0.65%)
Nov 16, 2022	123.03	124.36	122.02	122.44	2,170,382	-1.24(-1.00%)
Nov 15, 2022	123.40	125.16	122.26	123.68	2,028,283	+2.44(+2.02%)
Nov 14, 2022	120.73	123.90	120.24	121.24	2,554,891	+0.40(+0.33%)
Nov 11, 2022	119.66	122.54	118.78	120.84	2,848,925	+1.91(+1.60%)
Nov 10, 2022	116.57	119.47	115.78	118.93	2,106,193	+7.74(+6.96%)
Nov 09, 2022	113.32	113.32	110.97	111.19	1,691,098	-2.87(-2.52%)
Nov 08, 2022	114.12	115.34	113.08	114.06	2,278,121	+0.35(+0.31%)
Nov 07, 2022	114.80	114.88	112.51	113.71	2,365,201	+0.11(+0.09%)
Nov 04, 2022	112.35	113.84	111.63	113.60	1,601,733	+3.63(+3.30%)
Nov 03, 2022	110.02	112.45	107.96	109.97	2,332,716	-0.67(-0.61%)
Nov 02, 2022	114.06			110.64	4,149,477	-9.54(-7.94%)
Nov 01, 2022	120.43	120.81	118.55	120.19	1,953,812	+1.18(+0.99%)
Oct 31, 2022	118.63	120.13	118.34	119.01	2,144,991	-0.41(-0.34%)
Oct 28, 2022	116.50	119.83	116.40	119.42	1,177,998	+3.55(+3.07%)
Oct 27, 2022	116.84	117.61	115.64	115.86	1,612,698	+0.15(+0.13%)
Oct 26, 2022	114.14	116.80	113.90	115.72	1,582,125	+1.54(+1.35%)
Oct 25, 2022	111.93	114.19	111.36	114.18	1,627,446	+1.74(+1.55%)
Oct 24, 2022	112.10	113.24	110.54	112.44	1,357,089	+0.57(+0.51%)
Oct 21, 2022	107.79	112.15	107.50	111.86	1,182,743	+3.88(+3.59%)
Oct 20, 2022	109.43	110.95	107.27	107.98	1,183,221	-1.09(-1.00%)
Oct 19, 2022	109.25	109.86	107.68	109.08	1,207,073	-0.86(-0.78%)
Oct 18, 2022	111.94	112.77	108.69	109.93	1,211,964	+0.97(+0.89%)
Oct 17, 2022	107.22	109.20	106.98	108.96	1,625,938	+4.27(+4.08%)
Oct 14, 2022	109.30	109.79	104.66	104.69	1,653,195	-3.84(-3.53%)
Oct 13, 2022	103.22	109.20	102.00	108.52	1,551,580	+3.23(+3.07%)
Oct 12, 2022	107.44	107.44	105.03	105.29	1,414,817	-1.73(-1.62%)
Oct 11, 2022	108.27	109.53	106.13	107.02	1,530,656	-1.70(-1.57%)
Oct 10, 2022	112.57	112.57	108.49	108.72	1,295,593	-2.43(-2.18%)
Oct 07, 2022	113.37	114.12	110.44	111.15	1,654,048	-3.82(-3.32%)
Oct 06, 2022	114.74	115.74	113.56	114.97	1,599,420	-0.14(-0.12%)
Oct 05, 2022	113.72	115.87	113.15	115.10	1,189,291	-0.30(-0.26%)
Oct 04, 2022	113.68	115.42	113.49	115.41	1,161,699	+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.