Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	103.78	104.51	102.93	103.64	150,996	-1.00(-0.95%)
Dec 29, 2022	104.53	105.68	103.92	104.64	96,200	+0.75(+0.72%)
Dec 28, 2022	104.67	105.09	103.47	103.89	171,476	-0.88(-0.84%)
Dec 27, 2022	104.26	105.44	102.22	104.76	140,558	+0.62(+0.60%)
Dec 23, 2022	103.32	104.23	102.80	104.14	70,802	+0.95(+0.92%)
Dec 22, 2022	102.63	103.24	100.67	103.19	118,462	-0.07(-0.07%)
Dec 21, 2022	101.94	103.83	101.31	103.26	91,155	+1.94(+1.91%)
Dec 20, 2022	102.76	102.76	100.77	101.33	110,644	-1.23(-1.19%)
Dec 19, 2022	104.56	106.81	101.81	102.55	147,841	-1.44(-1.39%)
Dec 16, 2022	103.50	104.34	102.08	103.99	484,349	-0.43(-0.42%)
Dec 15, 2022	105.67	105.83	103.81	104.43	179,914	-2.76(-2.57%)
Dec 14, 2022	105.53	109.18	104.80	107.19	263,486	+2.06(+1.95%)
Dec 13, 2022	107.38	109.52	104.10	105.13	387,206	-1.34(-1.26%)
Dec 12, 2022	104.64	107.50	104.64	106.47	220,963	+1.52(+1.45%)
Dec 09, 2022	105.69	106.17	104.50	104.95	134,311	-1.20(-1.13%)
Dec 08, 2022	105.23	108.45	104.74	106.15	170,767	-0.59(-0.56%)
Dec 07, 2022	106.39	108.03	104.56	106.74	118,882	+0.57(+0.54%)
Dec 06, 2022	106.65	107.12	104.37	106.17	200,922	-0.76(-0.71%)
Dec 05, 2022	109.33	109.56	105.95	106.93	265,789	-3.47(-3.14%)
Dec 02, 2022	108.38	111.09	108.38	110.40	110,710	+0.46(+0.42%)
Dec 01, 2022	111.59	111.59	108.91	109.93	92,941	-1.10(-0.99%)
Nov 30, 2022	108.15	111.16	107.32	111.03	221,579	+2.44(+2.25%)
Nov 29, 2022	108.33	109.44	108.06	108.59	100,921	+0.13(+0.12%)
Nov 28, 2022	108.26	109.67	108.10	108.46	202,946	-0.86(-0.79%)
Nov 25, 2022	109.37	110.61	109.26	109.32	66,481	-0.74(-0.67%)
Nov 23, 2022	108.26	110.41	107.81	110.06	156,035	+2.00(+1.86%)
Nov 22, 2022	109.64	110.02	107.87	108.06	161,971	-0.36(-0.34%)
Nov 21, 2022	108.74	109.45	107.89	108.42	235,934	-0.65(-0.60%)
Nov 18, 2022	110.41	112.06	108.24	109.07	171,917	+0.25(+0.23%)
Nov 17, 2022	108.32	109.08	106.53	108.82	193,473	-1.14(-1.04%)
Nov 16, 2022	111.81	111.81	108.92	109.97	212,845	-3.19(-2.82%)
Nov 15, 2022	113.28	115.62	111.92	113.16	164,726	+1.40(+1.25%)
Nov 14, 2022	112.19	115.91	111.68	111.76	170,917	-1.55(-1.37%)
Nov 11, 2022	112.36	114.42	112.31	113.31	279,135	+1.92(+1.73%)
Nov 10, 2022	108.14	112.03	107.75	111.39	198,169	+7.06(+6.77%)
Nov 09, 2022	105.98	107.23	103.93	104.33	112,693	-2.71(-2.53%)
Nov 08, 2022	107.54	108.38	106.09	107.04	189,905	+0.61(+0.57%)
Nov 07, 2022	104.22	106.87	103.00	106.43	118,335	+2.65(+2.56%)
Nov 04, 2022	103.12	104.28	101.67	103.78	187,749	+1.99(+1.96%)
Nov 03, 2022	100.43	102.74	99.37	101.78	175,713	+0.04(+0.04%)
Nov 02, 2022	103.96	105.97	101.59	101.75	177,525	-3.01(-2.87%)
Nov 01, 2022	104.91	105.58	103.19	104.75	130,312	+0.38(+0.36%)
Oct 31, 2022	102.07	106.32	102.07	104.38	251,383	+1.32(+1.28%)
Oct 28, 2022	101.64	104.06	100.72	103.06	224,734	+2.98(+2.98%)
Oct 27, 2022	102.82	106.63	99.61	100.08	424,145	-1.47(-1.45%)
Oct 26, 2022	100.41	102.75	97.97	101.55	445,350	+2.07(+2.08%)
Oct 25, 2022	98.53	100.67	98.47	99.48	156,062	+1.89(+1.94%)
Oct 24, 2022	95.59	98.03	95.32	97.59	115,883	+2.65(+2.79%)
Oct 21, 2022	94.53	95.54	92.69	94.93	136,281	+1.10(+1.18%)
Oct 20, 2022	96.31	96.43	93.71	93.83	151,570	-2.82(-2.92%)
Oct 19, 2022	99.09	99.09	95.48	96.65	141,724	-3.06(-3.07%)
Oct 18, 2022	99.13	100.31	97.41	99.70	293,417	+2.51(+2.59%)
Oct 17, 2022	97.17	99.00	96.19	97.19	283,327	+1.17(+1.22%)
Oct 14, 2022	97.59	97.62	95.83	96.02	122,319	-1.42(-1.46%)
Oct 13, 2022	93.67	98.37	92.09	97.44	222,991	+1.61(+1.68%)
Oct 12, 2022	95.35	97.60	94.64	95.83	211,259	+0.60(+0.63%)
Oct 11, 2022	94.85	96.59	94.11	95.23	172,289	-0.14(-0.14%)
Oct 10, 2022	95.10	95.87	94.31	95.37	92,336	+0.79(+0.83%)
Oct 07, 2022	95.25	95.79	94.18	94.58	341,993	-1.85(-1.92%)
Oct 06, 2022	95.63	98.91	95.09	96.43	342,216	+0.80(+0.84%)
Oct 05, 2022	95.63	96.91	95.24	95.63	211,907	-0.46(-0.48%)
Oct 04, 2022	93.64	96.16	93.09	96.10	186,318	+3.81(+4.12%)

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.