Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	142.13	142.85	138.51	141.34	2,851,508	+1.89(+1.36%)
Nov 29, 2022	138.50	140.43	137.68	139.44	1,710,525	+2.42(+1.76%)
Nov 28, 2022	137.46	140.18	136.25	137.03	2,435,687	-5.15(-3.62%)
Nov 25, 2022	142.89	143.59	141.51	142.17	654,679	-0.14(-0.10%)
Nov 23, 2022	143.17	144.84	139.04	142.31	1,623,174	-3.15(-2.17%)
Nov 22, 2022	141.47	146.50	140.29	145.46	2,153,456	+7.06(+5.10%)
Nov 21, 2022	137.23	139.12	132.00	138.40	2,665,579	-3.01(-2.13%)
Nov 18, 2022	139.99	142.04	136.90	141.42	2,153,477	-2.63(-1.83%)
Nov 17, 2022	142.03	144.25	140.99	144.05	1,611,282	-0.03(-0.02%)
Nov 16, 2022	145.00	146.72	142.77	144.08	1,717,294	-2.69(-1.83%)
Nov 15, 2022	144.25	147.15	142.96	146.77	1,899,992	+3.86(+2.70%)
Nov 14, 2022	142.11	145.27	141.57	142.91	1,689,555	-0.07(-0.05%)
Nov 11, 2022	140.49	143.92	139.00	142.98	2,350,374	+5.64(+4.11%)
Nov 10, 2022	138.21	138.47	135.06	137.34	2,558,493	+2.09(+1.55%)
Nov 09, 2022	142.63	143.09	134.79	135.25	2,243,104	-10.39(-7.13%)
Nov 08, 2022	144.96	146.75	143.03	145.64	1,587,820	-0.44(-0.30%)
Nov 07, 2022	144.39	146.10	143.15	146.08	1,978,161	+2.17(+1.51%)
Nov 04, 2022	142.49	144.33	139.53	143.91	2,921,984	+4.35(+3.12%)
Nov 03, 2022	136.47	142.08	136.18	139.56	3,207,565	+1.67(+1.21%)
Nov 02, 2022	139.46		136.73	137.89	2,197,618	-2.85(-2.02%)
Nov 01, 2022	141.51	142.40	139.75	140.74	2,380,631	+2.18(+1.57%)
Oct 31, 2022	136.53	140.89	136.43	138.56	1,870,719	+0.60(+0.43%)
Oct 28, 2022	140.86	141.51	134.70	137.96	2,647,593	-1.26(-0.90%)
Oct 27, 2022	141.56	144.88	138.34	139.22	3,209,346	-0.53(-0.38%)
Oct 26, 2022	136.35	142.71	131.88	139.75	3,526,075	+6.42(+4.82%)
Oct 25, 2022	133.81	135.52	131.53	133.32	2,224,504	-0.50(-0.37%)
Oct 24, 2022	133.37	135.53	132.17	133.82	1,745,506	+0.67(+0.50%)
Oct 21, 2022	128.09	133.29	127.73	133.16	2,292,708	+5.33(+4.17%)
Oct 20, 2022	127.92	130.93	126.76	127.82	2,219,827	+1.13(+0.89%)
Oct 19, 2022	123.67	128.04	123.33	126.69	2,024,276	+3.08(+2.49%)
Oct 18, 2022	123.97	126.11	121.54	123.61	1,185,388	+0.93(+0.76%)
Oct 17, 2022	122.58	125.07	122.28	122.68	1,715,877	+2.28(+1.89%)
Oct 14, 2022	125.33	127.35	120.26	120.40	1,546,388	-6.39(-5.04%)
Oct 13, 2022	121.46	128.08	120.72	126.79	2,232,884	+3.39(+2.75%)
Oct 12, 2022	120.64	124.13	119.68	123.40	1,336,853	+1.46(+1.20%)
Oct 11, 2022	121.99	124.51	120.89	121.94	1,818,556	-2.57(-2.07%)
Oct 10, 2022	126.15	128.45	123.26	124.51	1,882,307	-1.39(-1.11%)
Oct 07, 2022	128.07	129.47	125.23	125.91	3,133,431	-2.14(-1.67%)
Oct 06, 2022	123.29	128.43	123.29	128.05	3,064,842	+3.41(+2.73%)
Oct 05, 2022	122.11	126.01	120.08	124.64	2,328,077	+2.77(+2.27%)
Oct 04, 2022	117.11	121.98	116.72	121.87	2,589,114	+7.16(+6.24%)
Oct 03, 2022	111.37	115.44	111.37	114.71	2,452,765	+7.67(+7.17%)
Sep 30, 2022	106.06	108.24	104.75	107.04	2,511,238	-0.15(-0.14%)
Sep 29, 2022	105.48	107.97	103.42	107.19	2,710,064	+0.82(+0.78%)
Sep 28, 2022	100.18	106.38	99.80	106.36	2,343,382	+7.08(+7.13%)
Sep 27, 2022	101.29	101.77	98.69	99.28	2,019,133	+0.34(+0.35%)
Sep 26, 2022	101.89	102.82	98.55	98.94	2,360,001	-3.79(-3.69%)
Sep 23, 2022	107.11	107.56	100.91	102.73	2,998,903	-9.62(-8.57%)
Sep 22, 2022	116.91	117.78	112.28	112.36	1,992,381	-2.47(-2.16%)
Sep 21, 2022	119.83	120.41	114.76	114.83	1,357,810	-2.35(-2.00%)
Sep 20, 2022	117.35	117.86	115.30	117.18	1,944,821	-0.94(-0.80%)
Sep 19, 2022	115.61	119.09	114.91	118.12	2,249,304	-1.35(-1.13%)
Sep 16, 2022	121.01	121.53	117.20	119.47	4,124,555	-2.88(-2.36%)
Sep 15, 2022	122.59	123.67	119.83	122.35	2,523,511	-3.08(-2.45%)
Sep 14, 2022	122.92	127.56	122.14	125.42	2,734,885	+4.30(+3.55%)
Sep 13, 2022	122.84	125.58	120.56	121.12	1,826,692	-3.15(-2.54%)
Sep 12, 2022	122.00	125.18	121.29	124.28	2,090,455	+4.36(+3.63%)
Sep 09, 2022	118.14	120.52	117.37	119.92	1,499,911	+4.28(+3.70%)
Sep 08, 2022	116.27	116.55	113.84	115.64	2,269,223	+0.14(+0.12%)
Sep 07, 2022	114.01	116.35	113.09	115.50	2,090,790	-1.45(-1.24%)
Sep 06, 2022	119.27	120.02	116.03	116.95	1,430,223	-1.44(-1.22%)
Sep 02, 2022	117.50	119.24	116.24	118.39	1,899,703	+4.37(+3.83%)
Sep 01, 2022	115.85	116.36	113.18	114.03	1,491,055	-4.24(-3.59%)
Aug 31, 2022	116.63	120.99	115.71	118.27	2,137,932	-1.31(-1.10%)
Aug 30, 2022	121.60	122.03	118.22	119.58	1,529,228	-4.40(-3.55%)
Aug 29, 2022	121.61	126.39	121.30	123.97	1,785,709	+1.97(+1.61%)
Aug 26, 2022	122.03	123.92	120.24	122.00	1,161,691	-0.05(-0.04%)
Aug 25, 2022	121.65	122.07	120.48	122.05	1,018,426	+1.49(+1.23%)
Aug 24, 2022	117.78	120.85	117.33	120.57	1,142,142	+2.93(+2.49%)
Aug 23, 2022	116.33	119.30	115.86	117.64	1,090,337	+3.83(+3.36%)
Aug 22, 2022	112.90	114.58	110.73	113.81	1,090,447	-0.39(-0.34%)
Aug 19, 2022	114.03	115.10	113.07	114.20	1,145,076	-0.27(-0.23%)
Aug 18, 2022	112.38	115.09	112.22	114.47	1,334,635	+4.06(+3.68%)
Aug 17, 2022	108.74	110.53	107.71	110.40	1,267,483	+1.83(+1.69%)
Aug 16, 2022	110.15	111.06	107.25	108.57	1,050,488	-0.57(-0.52%)
Aug 15, 2022	107.03	109.64	104.67	109.14	1,146,998	-2.21(-1.99%)
Aug 12, 2022	109.17	111.69	108.18	111.35	1,118,534	+1.55(+1.41%)
Aug 11, 2022	108.17	111.13	107.22	109.81	1,555,201	+4.46(+4.23%)
Aug 10, 2022	104.14	105.98	102.52	105.35	1,094,179	+0.99(+0.95%)
Aug 09, 2022	103.63	105.86	103.12	104.36	1,356,431	+2.54(+2.49%)
Aug 08, 2022	100.72	102.49	100.52	101.83	1,530,135	+1.08(+1.07%)
Aug 05, 2022	96.37	102.10	96.22	100.75	1,572,597	+2.97(+3.03%)
Aug 04, 2022	102.96	103.69	97.53	97.78	2,753,607	-5.68(-5.49%)
Aug 03, 2022	108.66	108.66	102.38	103.46	1,791,996	-3.87(-3.60%)
Aug 02, 2022	106.68	107.95	105.08	107.33	1,297,962	+0.85(+0.80%)
Aug 01, 2022	107.89	107.89	104.92	106.48	1,731,328	-3.65(-3.32%)
Jul 29, 2022	109.31	111.24	107.15	110.13	2,100,576	+3.22(+3.01%)
Jul 28, 2022	105.81	107.62	103.98	106.91	2,167,023	+2.46(+2.35%)
Jul 27, 2022	103.00	105.09	97.21	104.45	3,465,424	+1.40(+1.36%)
Jul 26, 2022	105.39	106.27	101.71	103.05	1,965,918	-1.06(-1.02%)
Jul 25, 2022	100.86	104.32	99.61	104.11	1,356,038	+4.83(+4.86%)
Jul 22, 2022	101.22	102.42	98.57	99.28	1,396,820	-1.93(-1.91%)
Jul 21, 2022	98.90	101.23	97.52	101.21	1,995,180	-1.53(-1.49%)
Jul 20, 2022	100.65	103.28	100.07	102.73	1,485,830	+0.81(+0.80%)
Jul 19, 2022	97.28	102.22	97.23	101.92	1,733,169	+4.21(+4.31%)
Jul 18, 2022	96.10	99.49	95.53	97.71	2,283,422	+4.48(+4.81%)
Jul 15, 2022	94.64	94.64	92.04	93.23	1,397,747	+1.00(+1.08%)
Jul 14, 2022	90.01	92.33	88.46	92.23	2,271,397	-1.70(-1.81%)
Jul 13, 2022	91.34	95.82	91.34	93.93	1,788,400	+1.32(+1.43%)
Jul 12, 2022	92.28	93.45	89.83	92.61	2,009,380	-3.74(-3.88%)
Jul 11, 2022	96.83	98.04	95.26	96.35	1,525,308	-1.74(-1.78%)
Jul 08, 2022	99.20	99.27	95.81	98.09	1,335,182	+0.26(+0.27%)
Jul 07, 2022	96.82	99.18	95.37	97.83	1,978,336	+4.27(+4.56%)
Jul 06, 2022	94.70	97.15	90.36	93.56	3,985,102	-2.59(-2.69%)
Jul 05, 2022	100.66	100.72	94.09	96.15	2,885,016	-7.05(-6.83%)
Jul 01, 2022	105.11	105.65	99.41	103.19	1,530,046	-0.54(-0.52%)
Jun 30, 2022	104.56	107.11	102.79	103.73	2,869,999	-3.32(-3.10%)
Jun 29, 2022	112.36	112.91	106.41	107.05	2,743,617	-3.52(-3.18%)
Jun 28, 2022	107.95	110.72	107.22	110.57	3,618,068	+5.84(+5.57%)
Jun 27, 2022	101.14	105.17	100.48	104.73	3,207,727	+5.16(+5.18%)
Jun 24, 2022	98.99	101.81	97.39	99.57	6,694,057	+2.28(+2.35%)
Jun 23, 2022	102.30	102.56	96.07	97.29	2,479,658	-3.90(-3.85%)
Jun 22, 2022	99.05	102.34	98.27	101.19	3,844,394	-4.31(-4.08%)
Jun 21, 2022	104.07	106.39	102.83	105.50	3,352,005	+4.77(+4.73%)
Jun 17, 2022	104.98	106.63	98.51	100.73	7,432,943	-5.72(-5.37%)
Jun 16, 2022	111.50	112.14	105.31	106.45	3,556,641	-8.27(-7.21%)
Jun 15, 2022	117.11	117.50	112.87	114.72	2,972,349	-2.85(-2.42%)
Jun 14, 2022	121.53	123.22	115.50	117.57	2,756,682	-1.07(-0.90%)
Jun 13, 2022	120.33	121.35	115.63	118.64	2,706,979	-6.03(-4.84%)
Jun 10, 2022	122.57	126.29	121.19	124.67	3,119,291	+0.84(+0.68%)
Jun 09, 2022	125.79	126.61	123.36	123.83	1,330,296	-2.71(-2.14%)
Jun 08, 2022	126.28	128.30	125.11	126.55	1,644,191	+0.54(+0.43%)
Jun 07, 2022	123.04	126.34	123.04	126.01	1,685,908	+2.42(+1.96%)
Jun 06, 2022	125.69	126.53	123.03	123.59	1,457,623	-1.25(-1.00%)
Jun 03, 2022	123.26	125.37	122.93	124.84	1,275,851	+1.60(+1.30%)
Jun 02, 2022	122.66	124.91	121.97	123.24	1,658,258	-1.17(-0.94%)
Jun 01, 2022	121.94	124.76	120.65	124.41	3,362,248	+4.28(+3.56%)
May 31, 2022	123.95	126.31	119.80	120.14	4,380,017	-0.20(-0.17%)
May 27, 2022	117.23	120.43	116.30	120.34	1,850,923	+2.55(+2.16%)
May 26, 2022	117.19	118.87	115.89	117.79	1,745,920	+1.37(+1.17%)
May 25, 2022	114.42	116.84	114.42	116.43	1,810,580	+1.50(+1.31%)
May 24, 2022	112.93	115.45	111.36	114.92	1,994,378	+0.74(+0.65%)
May 23, 2022	111.43	114.42	109.40	114.18	2,095,089	+3.54(+3.20%)
May 20, 2022	111.86	113.77	107.83	110.64	1,774,609	-0.09(-0.08%)
May 19, 2022	108.72	113.07	108.72	110.72	1,899,410	-0.74(-0.67%)
May 18, 2022	115.80	116.58	109.27	111.47	2,031,517	-4.08(-3.53%)
May 17, 2022	115.19	116.34	114.18	115.55	1,800,602	+1.37(+1.20%)
May 16, 2022	112.00	116.02	111.77	114.18	2,254,086	+2.64(+2.36%)
May 13, 2022	108.35	112.02	107.92	111.55	2,200,939	+5.74(+5.43%)
May 12, 2022	106.74	106.82	102.43	105.81	2,190,442	-1.27(-1.19%)
May 11, 2022	105.27	110.16	104.96	107.07	3,569,300	+3.83(+3.71%)
May 10, 2022	105.39	107.79	100.17	103.25	2,909,229	-0.94(-0.90%)
May 09, 2022	111.84	112.55	103.27	104.19	5,312,657	-10.27(-8.97%)
May 06, 2022	108.98	114.53	106.14	114.45	3,382,634	+7.50(+7.01%)
May 05, 2022	109.77	109.85	103.52	106.96	1,839,520	-1.88(-1.72%)
May 04, 2022	106.56	108.95	104.42	108.83	2,009,890	+4.52(+4.33%)
May 03, 2022	100.50	104.77	100.07	104.31	1,950,310	+4.37(+4.38%)
May 02, 2022	99.26	101.00	97.64	99.94	1,760,520	-0.67(-0.67%)
Apr 29, 2022	102.39	104.58	99.91	100.61	2,059,978	-2.03(-1.98%)
Apr 28, 2022	100.63	104.05	97.13	102.64	2,321,298	+2.34(+2.34%)
Apr 27, 2022	99.39	102.64	96.41	100.30	3,747,918	+1.24(+1.25%)
Apr 26, 2022	100.52	101.63	98.53	99.06	2,085,732	-1.11(-1.11%)
Apr 25, 2022	100.62	101.40	96.63	100.17	2,405,753	-3.74(-3.60%)
Apr 22, 2022	106.62	108.06	103.78	103.91	1,666,674	-3.63(-3.38%)
Apr 21, 2022	112.80	113.72	107.02	107.54	1,636,039	-4.60(-4.10%)
Apr 20, 2022	112.98	113.72	111.13	112.14	1,514,882	+0.49(+0.44%)
Apr 19, 2022	112.06	113.34	110.97	111.65	1,741,342	-1.30(-1.15%)
Apr 18, 2022	113.23	114.27	112.22	112.95	1,116,607	+0.97(+0.86%)
Apr 14, 2022	111.27	113.56	111.06	111.98	1,342,821	+0.09(+0.08%)
Apr 13, 2022	111.03	112.65	110.21	111.90	1,699,591	+1.98(+1.80%)
Apr 12, 2022	111.02	112.91	109.75	109.92	1,943,018	+0.82(+0.75%)
Apr 11, 2022	109.40	109.79	107.41	109.09	2,746,259	-1.10(-1.00%)
Apr 08, 2022	105.79	111.07	105.79	110.20	2,749,692	+4.60(+4.35%)
Apr 07, 2022	106.07	107.13	102.86	105.60	2,001,753	+1.30(+1.24%)
Apr 06, 2022	106.27	107.78	103.36	104.30	2,459,778	-0.76(-0.73%)
Apr 05, 2022	107.64	108.95	104.93	105.06	2,842,775	-2.03(-1.90%)
Apr 04, 2022	107.70	109.00	106.03	107.09	2,029,148	+0.70(+0.66%)
Apr 01, 2022	104.81	106.73	104.43	106.39	1,821,623	+1.90(+1.82%)
Mar 31, 2022	104.92	108.08	104.45	104.49	2,408,650	-1.48(-1.40%)
Mar 30, 2022	106.55	107.26	105.09	105.97	2,003,725	+0.85(+0.81%)
Mar 29, 2022	102.48	105.20	101.16	105.12	2,581,547	+0.26(+0.25%)
Mar 28, 2022	104.38	105.21	103.47	104.86	2,398,608	-1.62(-1.52%)
Mar 25, 2022	103.28	106.62	102.87	106.48	2,048,315	+2.51(+2.41%)
Mar 24, 2022	104.45	106.21	103.03	103.97	2,937,385	+0.28(+0.27%)
Mar 23, 2022	100.72	104.63	100.72	103.69	3,271,350	+4.52(+4.56%)
Mar 22, 2022	99.93	100.93	97.24	99.17	2,450,083	-2.21(-2.18%)
Mar 21, 2022	97.37	101.46	97.02	101.37	3,282,663	+6.29(+6.61%)
Mar 18, 2022	95.50	95.99	93.89	95.09	4,306,357	+0.26(+0.28%)
Mar 17, 2022	94.30	95.55	93.14	94.82	3,336,152	+2.33(+2.52%)
Mar 16, 2022	90.94	93.90	90.78	92.49	2,920,552	+1.63(+1.79%)
Mar 15, 2022	88.07	91.48	87.66	90.86	2,724,802	-1.10(-1.20%)
Mar 14, 2022	91.32	92.82	88.86	91.96	3,011,600	-0.39(-0.42%)
Mar 11, 2022	94.36	95.33	92.26	92.35	2,733,923	-3.06(-3.21%)
Mar 10, 2022	95.13	96.19	93.45	95.41	2,854,760	+1.38(+1.47%)
Mar 09, 2022	92.43	94.75	90.87	94.03	3,850,306	+0.08(+0.08%)
Mar 08, 2022	97.24	98.78	90.99	93.96	4,231,293	-0.49(-0.51%)
Mar 07, 2022	96.76	98.92	92.03	94.44	5,353,271	-3.94(-4.00%)
Mar 04, 2022	97.95	98.76	95.88	98.38	3,551,277	+0.20(+0.21%)
Mar 03, 2022	97.86	99.59	97.11	98.18	2,252,931	-0.80(-0.81%)
Mar 02, 2022	98.22	99.54	95.09	98.97	4,238,778	+0.37(+0.37%)
Mar 01, 2022	99.08	100.15	97.15	98.60	4,356,439	+0.33(+0.34%)
Feb 28, 2022	94.68	98.85	93.90	98.27	4,292,779	+3.44(+3.63%)
Feb 25, 2022	92.82	94.91	92.07	94.83	2,352,168	+2.20(+2.37%)
Feb 24, 2022	94.15	94.33	89.63	92.63	5,468,799	+1.28(+1.41%)
Feb 23, 2022	92.22	93.48	90.56	91.35	2,357,652	+0.07(+0.07%)
Feb 22, 2022	94.09	94.70	89.49	91.28	4,069,379	+0.00(+0.00%)
Feb 18, 2022				91.28	0	-0.32(-0.35%)
Feb 17, 2022	91.07	92.11	89.62	91.60	2,368,490	-0.06(-0.06%)
Feb 16, 2022	91.55	93.40	90.74	91.66	2,511,917	+1.04(+1.15%)
Feb 15, 2022	87.71	91.09	86.63	90.62	3,425,605	-1.50(-1.63%)
Feb 14, 2022	93.66	93.69	91.09	92.12	2,902,594	-1.43(-1.53%)
Feb 11, 2022	90.99	93.98	90.44	93.55	2,889,377	+3.70(+4.11%)
Feb 10, 2022	89.71	92.28	89.04	89.85	2,228,001	-0.88(-0.98%)
Feb 09, 2022	90.66	92.62	90.21	90.74	2,331,480	+0.00(+0.00%)
Feb 08, 2022	92.42	92.98	89.83	90.74	2,316,310	-1.87(-2.02%)
Feb 07, 2022	92.95	93.84	91.12	92.60	3,221,812	-0.39(-0.42%)
Feb 04, 2022	90.33	94.09	90.33	92.99	4,150,211	+3.53(+3.95%)
Feb 03, 2022	89.05	90.41		89.46	2,951,908	-1.07(-1.18%)
Feb 02, 2022	90.98	91.25	88.98	90.53	2,519,486	-0.39(-0.43%)
Feb 01, 2022	88.67	92.48	87.79	90.92	3,864,013	+1.18(+1.31%)
Jan 31, 2022	88.27	90.56		89.75	3,177,857	+1.25(+1.42%)
Jan 28, 2022	87.43	89.89	86.25	88.49	5,911,852	+1.28(+1.47%)
Jan 27, 2022	86.55	88.26	84.04	87.21	5,109,729	+1.89(+2.21%)
Jan 26, 2022	91.89	91.98	84.78	85.32	5,318,912	-3.66(-4.11%)
Jan 25, 2022	86.46	89.54	83.14	88.98	4,690,420	+2.68(+3.11%)
Jan 24, 2022	82.54	86.98	81.26	86.29	4,451,296	+1.02(+1.20%)
Jan 21, 2022	86.04	86.45	83.09	85.27	3,860,369	-1.24(-1.44%)
Jan 20, 2022	87.81	90.48	86.15	86.52	4,625,766	-2.20(-2.48%)
Jan 19, 2022	90.44	90.95	87.81	88.71	2,649,694	-0.92(-1.03%)
Jan 18, 2022	91.69	91.90	87.74	89.64	2,699,453	+0.39(+0.44%)
Jan 14, 2022				89.25	0	+1.14(+1.29%)
Jan 13, 2022	89.03	90.80	87.88	88.11	3,076,193	-0.94(-1.06%)
Jan 12, 2022	88.47	89.49	87.53	89.05	2,544,715	+1.50(+1.71%)
Jan 11, 2022	84.14	88.15	82.75	87.56	2,924,586	+4.76(+5.74%)
Jan 10, 2022	83.92	84.21	80.82	82.80	2,795,852	-1.43(-1.70%)
Jan 07, 2022	83.62	84.95	82.68	84.23	2,668,231	+1.33(+1.61%)
Jan 06, 2022	81.88	83.84	80.83	82.90	3,186,663	+4.30(+5.47%)
Jan 05, 2022	80.03	81.15	78.28	78.60	3,072,866	-0.32(-0.41%)
Jan 04, 2022	76.16	79.70	76.05	78.92	3,035,336	+4.25(+5.69%)
Jan 03, 2022	71.86	74.76	71.60	74.67	1,422,173	+2.68(+3.73%)
Dec 31, 2021	71.57	72.50	71.39	71.99	979,270	+0.07(+0.09%)
Dec 30, 2021	72.88	73.70	71.68	71.92	1,045,281	-0.69(-0.95%)
Dec 29, 2021	72.88	73.83	72.29	72.61	806,427	-0.59(-0.81%)
Dec 28, 2021	73.88	74.41	72.83	73.20	850,470	-0.32(-0.44%)
Dec 27, 2021	71.27	73.57	70.38	73.53	1,434,420	+2.06(+2.88%)
Dec 23, 2021	72.44	73.15	71.44	71.46	1,250,963	-0.60(-0.84%)
Dec 22, 2021	72.07	72.99	71.09	72.07	1,546,755	-0.38(-0.52%)
Dec 21, 2021	70.35	72.77	70.06	72.45	2,501,110	+3.23(+4.66%)
Dec 20, 2021	67.81	69.32	66.44	69.22	2,346,165	-0.43(-0.61%)
Dec 17, 2021	73.20	73.30	69.37	69.65	5,437,966	-3.90(-5.30%)
Dec 16, 2021	74.20	76.40	73.49	73.54	1,840,481	+0.23(+0.32%)
Dec 15, 2021	73.83	74.02	71.10	73.31	2,061,132	-0.77(-1.04%)
Dec 14, 2021	74.04	74.93	73.06	74.08	2,214,004	-0.61(-0.82%)
Dec 13, 2021	75.25	75.60	73.64	74.69	1,705,019	-2.04(-2.65%)
Dec 10, 2021	77.31	77.48	75.16	76.73	1,528,366	+0.40(+0.52%)
Dec 09, 2021	76.96	77.64	75.82	76.33	1,887,145	-1.75(-2.25%)
Dec 08, 2021	78.06	79.07	77.72	78.08	1,717,906	+0.57(+0.74%)
Dec 07, 2021	76.50	79.74	76.38	77.51	2,198,524	+2.72(+3.64%)
Dec 06, 2021	75.52	76.00	73.86	74.79	2,371,134	+1.24(+1.69%)
Dec 03, 2021	76.18	76.37	72.89	73.55	1,907,176	-1.22(-1.63%)
Dec 02, 2021	70.50	75.33	68.88	74.77	2,270,378	+4.15(+5.87%)

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.

Hess Corp (NY: HES )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Hess Corp (NY: HES )

Historical Prices

Sections

Services

Contact Information