Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	110.44	111.92	109.14	111.92	504,404	+1.92(+1.75%)
Nov 29, 2022	109.82	110.65	109.77	110.00	255,661	+0.20(+0.18%)
Nov 28, 2022	110.98	111.28	109.49	109.80	325,892	-1.83(-1.64%)
Nov 25, 2022	111.46	111.72	111.14	111.63	173,484	+0.61(+0.55%)
Nov 23, 2022	111.00	111.40	110.52	111.02	323,548	+0.22(+0.20%)
Nov 22, 2022	111.03	111.28	110.48	110.80	314,557	+0.42(+0.38%)
Nov 21, 2022	109.50	110.81	109.43	110.38	363,544	+0.55(+0.50%)
Nov 18, 2022	109.98	110.54	109.42	109.83	416,466	+0.82(+0.75%)
Nov 17, 2022	107.56	109.01	107.18	109.01	394,826	+0.61(+0.56%)
Nov 16, 2022	108.89	109.23	108.08	108.40	418,142	-0.77(-0.71%)
Nov 15, 2022	108.37	109.89	107.65	109.17	1,066,303	+1.76(+1.64%)
Nov 14, 2022	108.26	109.31	107.39	107.41	555,589	-1.32(-1.21%)
Nov 11, 2022	111.35	111.59	108.40	108.73	814,516	-3.82(-3.39%)
Nov 10, 2022	111.27	112.70	110.50	112.55	951,707	+3.74(+3.44%)
Nov 09, 2022	109.26	110.25	108.75	108.81	568,936	-0.75(-0.68%)
Nov 08, 2022	108.90	109.97	108.24	109.56	793,674	+0.89(+0.82%)
Nov 07, 2022	107.69	108.86	107.20	108.67	432,820	+1.50(+1.40%)
Nov 04, 2022	107.17	107.69	104.99	107.17	456,002	+0.63(+0.59%)
Nov 03, 2022	105.23	107.49	104.77	106.54	383,126	+0.75(+0.71%)
Nov 02, 2022	107.21		105.79	105.79	452,879	-1.55(-1.44%)
Nov 01, 2022	107.86	108.12	107.05	107.34	497,961	+0.13(+0.12%)
Oct 31, 2022	107.24	107.64	106.21	107.21	565,701	-0.37(-0.34%)
Oct 28, 2022	104.92	107.64	104.63	107.58	972,891	+2.78(+2.65%)
Oct 27, 2022	104.01	105.84	103.70	104.80	701,592	+1.74(+1.69%)
Oct 26, 2022	103.75	105.59	102.88	103.06	1,359,222	-0.43(-0.42%)
Oct 25, 2022	102.91	103.70	101.64	103.49	490,926	+0.44(+0.43%)
Oct 24, 2022	102.97	103.68	102.49	103.05	812,490	+1.10(+1.08%)
Oct 21, 2022	99.53	102.06	99.16	101.95	328,102	+2.31(+2.32%)
Oct 20, 2022	99.88	100.71	99.30	99.64	424,611	-0.19(-0.19%)
Oct 19, 2022	98.74	100.84	98.74	99.83	632,790	+0.49(+0.49%)
Oct 18, 2022	96.98	99.94	96.98	99.34	426,638	+3.82(+4.00%)
Oct 17, 2022	94.54	96.11	94.54	95.52	485,160	+2.45(+2.63%)
Oct 14, 2022	96.34	96.37	92.80	93.07	470,290	-2.63(-2.75%)
Oct 13, 2022	92.11	96.11	92.11	95.70	572,659	+1.84(+1.97%)
Oct 12, 2022	95.64	95.75	93.84	93.86	277,722	-2.16(-2.24%)
Oct 11, 2022	95.79	97.49	95.19	96.01	448,861	-0.03(-0.03%)
Oct 10, 2022	95.86	97.50	95.23	96.04	419,467	+0.83(+0.87%)
Oct 07, 2022	94.85	95.27	94.11	95.21	412,146	-0.40(-0.42%)
Oct 06, 2022	95.70	96.85	95.32	95.61	381,216	-0.63(-0.65%)
Oct 05, 2022	95.82	97.10	95.19	96.24	327,428	-0.70(-0.72%)
Oct 04, 2022	95.03	97.01	95.03	96.94	357,492	+3.11(+3.31%)
Oct 03, 2022	92.34	94.61	91.85	93.83	459,793	+2.64(+2.90%)
Sep 30, 2022	91.72	92.68	91.10	91.19	405,526	-0.72(-0.78%)
Sep 29, 2022	93.20	93.42	91.02	91.91	566,248	-2.14(-2.28%)
Sep 28, 2022	92.29	94.60	91.66	94.05	438,741	+1.82(+1.97%)
Sep 27, 2022	93.60	93.88	91.81	92.23	352,141	-0.48(-0.52%)
Sep 26, 2022	93.58	94.61	92.56	92.71	315,946	-1.82(-1.93%)
Sep 23, 2022	96.08	96.08	93.33	94.53	487,232	-2.51(-2.59%)
Sep 22, 2022	98.01	98.07	96.38	97.04	424,577	-1.08(-1.10%)
Sep 21, 2022	100.22	101.45	98.07	98.12	444,622	-0.98(-0.99%)
Sep 20, 2022	98.83	99.46	97.93	99.10	196,489	-0.13(-0.13%)
Sep 19, 2022	97.58	99.61	97.58	99.23	302,368	+0.69(+0.70%)
Sep 16, 2022	98.04	98.84	97.69	98.54	271,448	-1.14(-1.14%)
Sep 15, 2022	100.12	100.78	99.30	99.68	252,375	-0.86(-0.86%)
Sep 14, 2022	99.04	101.11	98.06	100.54	335,571	+1.56(+1.58%)
Sep 13, 2022	101.76	102.07	98.61	98.98	272,521	-4.32(-4.18%)
Sep 12, 2022	103.32	103.74	102.73	103.30	386,682	+0.18(+0.17%)
Sep 09, 2022	102.13	103.34	102.05	103.12	317,533	+1.27(+1.25%)
Sep 08, 2022	101.36	101.90	100.53	101.85	244,622	+0.15(+0.15%)
Sep 07, 2022	99.52	101.85	99.15	101.70	291,902	+1.67(+1.67%)
Sep 06, 2022	100.14	100.91	99.57	100.03	361,355	-0.10(-0.10%)
Sep 02, 2022	101.30	102.10	99.71	100.13	410,478	-0.42(-0.42%)

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.