Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	110.47	111.19	110.24	111.19	2,753	-0.52(-0.46%)
Dec 29, 2022	111.54	111.93	111.54	111.71	8,767	+2.26(+2.06%)
Dec 28, 2022	111.01	111.01	109.44	109.45	5,874	-1.55(-1.39%)
Dec 27, 2022	110.91	111.23	110.85	111.00	3,176	-0.15(-0.13%)
Dec 23, 2022	110.24	111.14	109.86	111.14	3,830	+0.70(+0.63%)
Dec 22, 2022	109.94	110.44	108.91	110.44	9,932	-1.35(-1.20%)
Dec 21, 2022	111.86	111.98	111.65	111.79	2,701	+1.58(+1.44%)
Dec 20, 2022	109.40	110.53	109.40	110.21	7,800	+0.24(+0.22%)
Dec 19, 2022	111.43	111.43	109.51	109.96	6,530	-1.30(-1.17%)
Dec 16, 2022	110.86	111.26	110.38	111.26	1,358	-1.12(-1.00%)
Dec 15, 2022	113.01	113.01	112.15	112.38	6,109	-2.89(-2.51%)
Dec 14, 2022	116.68	116.68	114.72	115.28	17,924	-0.84(-0.72%)
Dec 13, 2022	117.79	118.20	115.44	116.12	54,083	+1.14(+0.99%)
Dec 12, 2022	113.22	114.97	113.22	114.97	1,973	+1.68(+1.49%)
Dec 09, 2022	114.26	114.26	113.19	113.29	6,210	-0.67(-0.59%)
Dec 08, 2022	114.21	114.21	113.75	113.96	8,470	+0.83(+0.74%)
Dec 07, 2022	113.28	113.47	113.08	113.12	3,396	-0.10(-0.09%)
Dec 06, 2022	113.28	113.28	113.22	113.22	1,048	-1.62(-1.41%)
Dec 05, 2022	116.62	116.62	114.54	114.84	3,432	-2.71(-2.31%)
Dec 02, 2022	116.37	117.58	116.37	117.55	4,327	-0.12(-0.10%)
Dec 01, 2022	117.96	117.96	117.16	117.67	34,807	+0.27(+0.23%)
Nov 30, 2022	113.86	117.39	113.57	117.39	5,949	+3.15(+2.76%)
Nov 29, 2022	113.96	114.25	113.85	114.25	4,591	+0.34(+0.30%)
Nov 28, 2022	114.81	114.81	113.77	113.91	2,125	-1.94(-1.68%)
Nov 25, 2022	115.78	115.89	115.75	115.85	5,470	+0.30(+0.26%)
Nov 23, 2022	115.30	115.84	115.01	115.56	3,782	+0.64(+0.56%)
Nov 22, 2022	114.33	114.94	114.24	114.92	5,741	+1.44(+1.27%)
Nov 21, 2022	113.20	113.55	112.87	113.47	2,341	-0.24(-0.21%)
Nov 18, 2022	113.61	113.72	112.92	113.72	9,565	+0.70(+0.62%)
Nov 17, 2022	112.95	113.02	112.06	113.02	7,282	-0.92(-0.80%)
Nov 16, 2022	114.01	114.49	113.78	113.93	14,693	-1.48(-1.28%)
Nov 15, 2022	115.80	116.02	115.32	115.41	4,020	+1.32(+1.15%)
Nov 14, 2022	115.41	115.71	114.07	114.10	3,471	-1.32(-1.14%)
Nov 11, 2022	114.64	115.50	114.61	115.41	8,833	+1.50(+1.32%)
Nov 10, 2022	111.94	114.07	111.94	113.91	6,843	+6.26(+5.81%)
Nov 09, 2022	108.85	109.29	107.59	107.66	4,205	-2.21(-2.01%)
Nov 08, 2022	110.29	110.77	109.41	109.87	5,363	+0.62(+0.57%)
Nov 07, 2022	109.04	109.30	108.15	109.24	19,228	+0.80(+0.74%)
Nov 04, 2022	108.72	108.72	106.76	108.44	3,465	+1.21(+1.13%)
Nov 03, 2022	106.41	108.02	106.41	107.24	7,329	-0.46(-0.43%)
Nov 02, 2022	110.23		107.69	107.69	8,046	-3.04(-2.75%)
Nov 01, 2022	111.56	111.56	110.60	110.73	3,050	+0.14(+0.12%)
Oct 31, 2022	110.65	111.17	110.46	110.60	5,141	-0.43(-0.39%)
Oct 28, 2022	109.18	111.06	109.18	111.03	2,703	+2.16(+1.99%)
Oct 27, 2022	109.61	109.85	108.79	108.86	11,960	+0.19(+0.17%)
Oct 26, 2022	108.66	110.16	108.66	108.68	9,582	+0.11(+0.10%)
Oct 25, 2022	107.46	108.64	107.46	108.57	11,587	+2.29(+2.15%)
Oct 24, 2022	105.72	106.54	105.54	106.28	6,481	+0.98(+0.93%)
Oct 21, 2022	103.03	105.39	103.03	105.31	5,219	+2.15(+2.09%)
Oct 20, 2022	104.94	104.94	103.05	103.15	2,753	-0.92(-0.88%)
Oct 19, 2022	105.07	105.16	103.80	104.07	5,828	-1.51(-1.43%)
Oct 18, 2022	106.00	106.00	104.69	105.58	8,682	+1.50(+1.44%)
Oct 17, 2022	104.07	104.38	103.79	104.08	73,561	+2.72(+2.68%)
Oct 14, 2022	104.26	104.26	101.32	101.36	8,656	-2.70(-2.60%)
Oct 13, 2022	100.17	104.19	100.05	104.06	15,663	+2.14(+2.10%)
Oct 12, 2022	102.33	102.52	101.91	101.92	9,027	-0.45(-0.44%)
Oct 11, 2022	102.21	103.72	102.07	102.37	6,516	-0.67(-0.65%)
Oct 10, 2022	102.92	103.45	102.46	103.04	4,227	-0.83(-0.80%)
Oct 07, 2022	105.41	105.41	103.57	103.87	2,242	-2.95(-2.77%)
Oct 06, 2022	107.57	107.60	106.64	106.83	6,268	-0.97(-0.90%)
Oct 05, 2022	107.08	108.41	107.08	107.80	7,227	-0.47(-0.43%)
Oct 04, 2022	107.74	108.31	107.65	108.27	15,643	+3.79(+3.63%)

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.