Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	107.55	109.07	106.72	109.06	723,169	+1.23(+1.14%)
Nov 29, 2022	107.28	108.24	107.23	107.84	295,240	+0.36(+0.34%)
Nov 28, 2022	108.73	109.33	106.95	107.47	343,668	-2.01(-1.83%)
Nov 25, 2022	109.92	110.07	108.60	109.48	129,274	-0.19(-0.17%)
Nov 23, 2022	110.26	110.89	109.33	109.66	477,363	+0.03(+0.03%)
Nov 22, 2022	110.22	110.22	108.42	109.63	495,338	-0.42(-0.38%)
Nov 21, 2022	109.86	111.24	109.52	110.06	458,961	+0.46(+0.42%)
Nov 18, 2022	110.20	110.27	108.70	109.59	942,813	+0.44(+0.40%)
Nov 17, 2022	108.33	109.19	107.16	109.15	375,052	-0.25(-0.23%)
Nov 16, 2022	109.67	110.17	108.83	109.41	277,276	-0.26(-0.23%)
Nov 15, 2022	109.51	110.35	108.54	109.66	496,022	+1.47(+1.35%)
Nov 14, 2022	109.12	110.43	108.12	108.20	503,747	-1.20(-1.10%)
Nov 11, 2022	110.62	111.17	108.89	109.40	467,787	-1.29(-1.16%)
Nov 10, 2022	110.46	111.40	109.24	110.69	468,127	+3.54(+3.30%)
Nov 09, 2022	106.48	109.06	106.25	107.15	616,864	-0.17(-0.16%)
Nov 08, 2022	106.45	107.93	105.61	107.31	442,565	+1.22(+1.15%)
Nov 07, 2022	103.88	106.11	102.91	106.10	432,756	+3.12(+3.03%)
Nov 04, 2022	103.76	103.99	101.26	102.97	412,142	+0.56(+0.55%)
Nov 03, 2022	99.79	103.32	99.28	102.41	411,540	+1.79(+1.78%)
Nov 02, 2022	103.29		100.52	100.62	700,642	-2.67(-2.59%)
Nov 01, 2022	104.07	104.36	102.53	103.30	636,189	-0.30(-0.29%)
Oct 31, 2022	104.16	104.77	103.19	103.60	726,353	-1.39(-1.32%)
Oct 28, 2022	102.55	105.89	102.28	104.99	491,199	+2.74(+2.68%)
Oct 27, 2022	100.53	103.02	100.44	102.25	658,844	+2.91(+2.93%)
Oct 26, 2022	99.20	99.96	97.71	99.34	431,018	+0.80(+0.81%)
Oct 25, 2022	96.31	98.64	96.31	98.54	393,028	+1.90(+1.96%)
Oct 24, 2022	95.06	96.69	94.33	96.64	271,566	+2.15(+2.28%)
Oct 21, 2022	91.30	94.89	91.25	94.49	481,167	+3.40(+3.73%)
Oct 20, 2022	93.24	93.38	90.91	91.09	354,426	-2.20(-2.36%)
Oct 19, 2022	93.80	94.50	92.17	93.29	322,825	-0.79(-0.84%)
Oct 18, 2022	94.48	95.09	93.03	94.08	457,700	+1.28(+1.38%)
Oct 17, 2022	92.96	93.92	92.37	92.80	674,761	+0.98(+1.07%)
Oct 14, 2022	94.07	94.42	91.03	91.82	570,720	-2.01(-2.15%)
Oct 13, 2022	90.96	94.10	90.26	93.83	585,318	+1.35(+1.46%)
Oct 12, 2022	93.66	93.95	91.26	92.49	796,969	-1.43(-1.53%)
Oct 11, 2022	92.65	94.74	91.91	93.92	665,176	+1.06(+1.14%)
Oct 10, 2022	92.84	93.22	91.93	92.86	490,380	+0.45(+0.49%)
Oct 07, 2022	92.13	92.53	91.24	92.41	412,151	-0.40(-0.43%)
Oct 06, 2022	91.24	92.98	90.92	92.81	972,875	+1.17(+1.28%)
Oct 05, 2022	89.08	92.54	89.08	91.64	594,859	+1.27(+1.40%)
Oct 04, 2022	88.12	90.37	87.76	90.37	493,714	+3.62(+4.17%)
Oct 03, 2022	85.13	87.45	85.10	86.76	509,777	+2.07(+2.44%)
Sep 30, 2022	85.20	86.10	83.88	84.69	595,516	-0.35(-0.41%)
Sep 29, 2022	85.46	85.50	84.14	85.04	490,033	-1.05(-1.22%)
Sep 28, 2022	85.14	86.61	84.53	86.09	472,559	+2.01(+2.39%)
Sep 27, 2022	85.49	85.82	82.88	84.08	519,496	-0.59(-0.69%)
Sep 26, 2022	83.87	85.19	83.80	84.67	481,757	+0.44(+0.52%)
Sep 23, 2022	84.81	85.54	83.83	84.23	508,061	-1.70(-1.98%)
Sep 22, 2022	87.13	87.21	85.85	85.94	603,579	-1.69(-1.93%)
Sep 21, 2022	88.76	89.66	87.54	87.63	410,389	-0.53(-0.60%)
Sep 20, 2022	88.66	89.23	87.45	88.16	402,497	-0.71(-0.80%)
Sep 19, 2022	86.57	88.92	86.57	88.87	360,331	+1.86(+2.14%)
Sep 16, 2022	87.48	87.85	86.40	87.01	1,197,863	-1.38(-1.56%)
Sep 15, 2022	87.66	89.15	87.59	88.39	635,790	+0.44(+0.50%)
Sep 14, 2022	87.34	88.34	86.95	87.95	794,071	+0.41(+0.47%)
Sep 13, 2022	87.65	89.04	87.18	87.54	589,881	-2.03(-2.26%)
Sep 12, 2022	88.36	89.78	88.29	89.57	517,292	+1.64(+1.86%)
Sep 09, 2022	86.79	88.34	86.79	87.93	461,113	+1.77(+2.06%)
Sep 08, 2022	84.98	86.41	84.67	86.16	366,286	+0.55(+0.64%)
Sep 07, 2022	83.10	85.68	83.05	85.61	325,884	+2.28(+2.74%)
Sep 06, 2022	82.80	83.58	81.49	83.33	514,251	+2.37(+2.93%)
Sep 02, 2022	82.98	83.35	79.87	80.96	357,517	-0.93(-1.14%)

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.