Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	92.47	96.54	91.53	96.54	102,629,736	+4.12(+4.46%)
Nov 29, 2022	94.04	94.41	91.44	92.42	65,436,920	-1.53(-1.63%)
Nov 28, 2022	93.93	96.40	93.43	93.95	74,943,248	+0.54(+0.58%)
Nov 25, 2022	93.79	94.43	93.06	93.41	35,089,324	-0.72(-0.76%)
Nov 23, 2022	93.24	94.58	92.83	94.13	59,416,136	+0.93(+1.00%)
Nov 22, 2022	92.62	93.35	90.87	93.20	62,072,800	+0.74(+0.80%)
Nov 21, 2022	93.97	95.02	90.59	92.46	84,269,368	-1.68(-1.78%)
Nov 18, 2022	95.95	95.99	92.48	94.14	72,428,624	-0.71(-0.75%)
Nov 17, 2022	95.37	96.97	94.03	94.85	82,501,664	-2.27(-2.34%)
Nov 16, 2022	96.85	98.49	95.54	97.12	87,867,576	-1.82(-1.84%)
Nov 15, 2022	103.21	103.79	97.34	98.94	111,107,280	+0.45(+0.46%)
Nov 14, 2022	98.77	100.12	97.29	98.49	99,412,304	-2.30(-2.28%)
Nov 11, 2022	97.88	101.19	96.66	100.79	111,590,592	+4.16(+4.31%)
Nov 10, 2022	92.93	98.69	91.65	96.63	173,375,984	+10.49(+12.18%)
Nov 09, 2022	89.47	89.48	85.87	86.14	90,622,320	-3.84(-4.27%)
Nov 08, 2022	90.79	91.72	88.23	89.98	88,585,672	-0.55(-0.61%)
Nov 07, 2022	91.95	92.10	89.04	90.53	77,335,352	-0.45(-0.49%)
Nov 04, 2022	91.49	92.44	88.04	90.98	132,301,344	+1.68(+1.88%)
Nov 03, 2022	92.47	93.50	89.02	89.30	136,659,824	-2.82(-3.06%)
Nov 02, 2022	97.32		92.01	92.12	135,641,776	-4.67(-4.82%)
Nov 01, 2022	103.99	104.58	96.06	96.79	153,213,984	-5.65(-5.52%)
Oct 31, 2022	103.56	104.87	100.74	102.44	101,509,848	-0.97(-0.94%)
Oct 28, 2022	97.90	103.96	97.66	103.41	223,428,720	-7.55(-6.80%)
Oct 27, 2022	113.92	114.12	109.77	110.96	128,237,496	-4.70(-4.06%)
Oct 26, 2022	116.00	119.35	114.76	115.66	68,954,608	-4.94(-4.10%)
Oct 25, 2022	119.65	121.31	118.95	120.60	50,773,008	+0.78(+0.65%)
Oct 24, 2022	119.98	120.39	116.57	119.82	49,511,860	+0.50(+0.42%)
Oct 21, 2022	114.79	119.59	114.50	119.32	55,737,904	+4.07(+3.53%)
Oct 20, 2022	113.83	118.24	113.51	115.25	48,764,096	+0.18(+0.16%)
Oct 19, 2022	114.71	116.59	113.22	115.07	47,149,524	-1.29(-1.11%)
Oct 18, 2022	119.06	119.52	114.79	116.36	65,633,148	+2.57(+2.26%)
Oct 17, 2022	110.11	114.19	110.09	113.79	62,704,804	+6.89(+6.45%)
Oct 14, 2022	114.10	114.96	106.60	106.90	67,737,432	-5.63(-5.00%)
Oct 13, 2022	107.88	113.44	105.34	112.53	86,859,272	-0.37(-0.33%)
Oct 12, 2022	112.49	113.83	111.40	112.90	45,709,408	+0.69(+0.61%)
Oct 11, 2022	112.71	115.48	110.39	112.21	56,392,812	-1.46(-1.28%)
Oct 10, 2022	115.10	116.25	112.43	113.67	42,315,932	-0.89(-0.78%)
Oct 07, 2022	118.00	118.17	113.88	114.56	54,685,752	-5.74(-4.77%)
Oct 06, 2022	120.77	121.53	119.50	120.30	42,216,492	-0.65(-0.54%)
Oct 05, 2022	118.58	121.75	117.69	120.95	48,194,588	-0.14(-0.12%)
Oct 04, 2022	119.89	123.00	119.79	121.09	62,795,268	+5.21(+4.50%)
Oct 03, 2022	113.58	116.91	112.45	115.88	50,940,192	+2.80(+2.48%)
Sep 30, 2022	114.07	116.92	112.84	113.08	59,479,656	-1.72(-1.50%)
Sep 29, 2022	115.60	116.07	113.06	114.80	58,935,580	-3.21(-2.72%)
Sep 28, 2022	114.38	118.70	113.80	118.01	55,729,692	+3.60(+3.15%)
Sep 27, 2022	117.19	118.32	113.05	114.41	60,073,832	-0.74(-0.64%)
Sep 26, 2022	113.29	117.34	113.20	115.15	62,688,700	+1.37(+1.20%)
Sep 23, 2022	116.00	116.05	112.06	113.78	65,126,664	-3.53(-3.01%)
Sep 22, 2022	117.08	118.79	116.26	117.31	55,205,676	-1.23(-1.04%)
Sep 21, 2022	122.49	123.76	118.45	118.54	58,420,768	-3.65(-2.99%)
Sep 20, 2022	123.35	124.40	121.14	122.19	47,696,980	-2.47(-1.98%)
Sep 19, 2022	122.16	124.71	121.80	124.66	47,237,076	+1.13(+0.91%)
Sep 16, 2022	122.78	123.87	120.70	123.53	115,668,096	-2.75(-2.18%)
Sep 15, 2022	127.38	130.37	125.50	126.28	52,914,828	-2.27(-1.77%)
Sep 14, 2022	127.36	128.84	126.33	128.55	45,433,252	+1.73(+1.36%)
Sep 13, 2022	131.01	131.40	126.27	126.82	72,606,792	-9.63(-7.06%)
Sep 12, 2022	134.10	136.49	134.00	136.45	53,796,016	+3.18(+2.39%)
Sep 09, 2022	130.91	133.69	130.76	133.27	49,496,632	+3.45(+2.66%)
Sep 08, 2022	127.72	130.28	127.10	129.82	43,948,380	+0.34(+0.26%)
Sep 07, 2022	126.12	129.82	125.40	129.48	48,502,968	+3.37(+2.67%)
Sep 06, 2022	127.92	128.62	124.74	126.11	43,869,192	-1.40(-1.10%)
Sep 02, 2022	129.50	131.38	126.39	127.51	57,439,472	-0.35(-0.27%)

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.