Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	105.79	106.37	104.12	105.35	589,901	-1.00(-0.94%)
Dec 29, 2022	104.12	106.91	103.53	106.35	1,004,943	+2.90(+2.80%)
Dec 28, 2022	105.33	105.67	103.38	103.45	465,517	-1.55(-1.48%)
Dec 27, 2022	104.86	105.15	103.81	105.00	330,344	+0.19(+0.18%)
Dec 23, 2022	103.69	104.82	103.08	104.82	501,371	+1.08(+1.04%)
Dec 22, 2022	103.40	104.09	102.26	103.73	757,406	-0.34(-0.33%)
Dec 21, 2022	103.91	105.01	103.59	104.07	613,792	+0.68(+0.66%)
Dec 20, 2022	103.17	104.28	102.37	103.39	974,867	-0.55(-0.53%)
Dec 19, 2022	105.45	105.45	103.33	103.95	711,152	-1.70(-1.61%)
Dec 16, 2022	106.52	106.52	104.03	105.65	1,695,574	-2.38(-2.20%)
Dec 15, 2022	109.07	109.79	107.23	108.04	1,535,348	-1.05(-0.96%)
Dec 14, 2022	110.44	111.86	108.61	109.08	877,937	-1.55(-1.40%)
Dec 13, 2022	111.79	112.09	108.73	110.63	956,145	+2.01(+1.85%)
Dec 12, 2022	108.16	108.69	106.30	108.62	753,220	+0.27(+0.25%)
Dec 09, 2022	108.49	109.50	107.96	108.35	855,501	-0.20(-0.18%)
Dec 08, 2022	106.95	109.02	106.83	108.55	1,060,674	+1.80(+1.69%)
Dec 07, 2022	106.90	107.83	106.09	106.75	1,290,513	-0.33(-0.31%)
Dec 06, 2022	109.28	109.34	106.41	107.07	1,056,858	-1.64(-1.51%)
Dec 05, 2022	110.94	110.94	108.12	108.72	1,247,085	-3.26(-2.91%)
Dec 02, 2022	110.37	112.47	110.09	111.98	663,096	+0.36(+0.33%)
Dec 01, 2022	113.32	114.21	110.43	111.61	608,550	-0.78(-0.70%)
Nov 30, 2022	109.15	112.42	108.31	112.40	1,183,322	+2.41(+2.19%)
Nov 29, 2022	107.61	110.12	107.11	109.99	952,496	+2.37(+2.20%)
Nov 28, 2022	109.80	110.13	107.36	107.61	1,384,302	-2.73(-2.47%)
Nov 25, 2022	109.76	110.54	109.38	110.34	323,883	+0.70(+0.64%)
Nov 23, 2022	108.90	109.70	108.19	109.64	640,438	+0.51(+0.47%)
Nov 22, 2022	108.92	109.39	108.14	109.13	678,234	+0.54(+0.50%)
Nov 21, 2022	106.75	108.77	106.52	108.59	942,489	+1.33(+1.24%)
Nov 18, 2022	107.34	108.03	106.32	107.25	824,085	+1.22(+1.15%)
Nov 17, 2022	105.61	106.97	105.18	106.04	1,319,918	-0.74(-0.69%)
Nov 16, 2022	106.77	108.43	106.33	106.77	1,766,502	-0.30(-0.28%)
Nov 15, 2022	106.07	107.40	105.55	107.07	1,022,001	+2.58(+2.47%)
Nov 14, 2022	107.33	107.95	104.45	104.50	929,565	-3.14(-2.92%)
Nov 11, 2022	108.54	109.29	106.88	107.63	777,048	-0.91(-0.83%)
Nov 10, 2022	106.61	108.88	105.78	108.54	788,007	+6.38(+6.25%)
Nov 09, 2022	102.38	103.36	101.65	102.16	616,061	-0.45(-0.44%)
Nov 08, 2022	102.98	103.46	101.72	102.61	638,587	+0.20(+0.19%)
Nov 07, 2022	104.72	105.09	101.32	102.41	1,054,091	-1.74(-1.67%)
Nov 04, 2022	103.46	104.50	100.79	104.15	1,296,648	+1.33(+1.29%)
Nov 03, 2022	103.45	104.22	100.92	102.82	1,340,616	-1.69(-1.62%)
Nov 02, 2022	107.33	108.28	104.29	104.51	872,820	-3.28(-3.04%)
Nov 01, 2022	108.98	108.98	107.26	107.79	711,817	-0.14(-0.13%)
Oct 31, 2022	106.84	108.50	105.93	107.93	1,162,037	+0.53(+0.50%)
Oct 28, 2022	103.65	107.75	103.45	107.40	1,206,124	+0.08(+0.07%)
Oct 27, 2022	108.07	109.56	106.90	107.33	890,490	-0.15(-0.14%)
Oct 26, 2022	109.04	109.71	106.83	107.47	978,751	-1.60(-1.46%)
Oct 25, 2022	106.16	109.72	105.50	109.07	2,327,843	+3.52(+3.34%)
Oct 24, 2022	107.57	107.69	105.05	105.55	803,522	-0.83(-0.78%)
Oct 21, 2022	105.19	106.42	103.47	106.38	748,178	+1.51(+1.44%)
Oct 20, 2022	105.86	106.88	104.24	104.87	820,971	-0.43(-0.41%)
Oct 19, 2022	106.99	107.17	104.38	105.30	558,122	-2.55(-2.36%)
Oct 18, 2022	109.08	110.65	107.42	107.85	1,221,685	+0.05(+0.04%)
Oct 17, 2022	105.53	108.13	104.95	107.80	772,449	+4.42(+4.27%)
Oct 14, 2022	108.09	108.29	103.17	103.38	651,622	-3.48(-3.26%)
Oct 13, 2022	103.22	107.28	102.43	106.87	600,079	+2.12(+2.02%)
Oct 12, 2022	105.53	105.53	103.53	104.75	536,376	-1.23(-1.16%)
Oct 11, 2022	104.31	106.52	103.91	105.98	783,603	+1.38(+1.32%)
Oct 10, 2022	106.02	106.71	104.30	104.60	2,230,407	-0.95(-0.90%)
Oct 07, 2022	107.60	108.03	104.99	105.55	874,326	-3.15(-2.90%)
Oct 06, 2022	111.31	112.08	108.61	108.70	875,719	-2.85(-2.55%)
Oct 05, 2022	113.55	114.10	110.71	111.55	774,710	-3.48(-3.02%)
Oct 04, 2022	114.74	116.15	114.03	115.02	990,375	+0.95(+0.84%)

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.