Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	141.07	146.35	129.64	139.40	364,129	-5.66(-3.90%)
Jan 30, 2023	144.58	146.60	142.91	145.06	75,929	-0.51(-0.35%)
Jan 27, 2023	145.68	146.11	143.68	145.56	53,574	-0.77(-0.52%)
Jan 26, 2023	147.54	148.69	145.52	146.33	70,195	-1.46(-0.99%)
Jan 25, 2023	145.42	148.00	144.30	147.79	121,263	+1.73(+1.19%)
Jan 24, 2023	140.77	146.17	140.11	146.06	86,275	+5.40(+3.84%)
Jan 23, 2023	141.31	142.79	140.35	140.66	61,945	+0.34(+0.24%)
Jan 20, 2023	144.52	144.90	139.96	140.32	104,988	-2.96(-2.06%)
Jan 19, 2023	144.37	148.37	142.56	143.28	95,123	-1.09(-0.75%)
Jan 18, 2023	150.06	150.25	143.60	144.37	86,753	-5.65(-3.77%)
Jan 17, 2023	149.75	152.81	149.47	150.02	69,871	-0.26(-0.18%)
Jan 13, 2023	147.44	150.46	146.40	150.28	52,911	+2.00(+1.35%)
Jan 12, 2023	148.71	148.93	145.73	148.28	73,359	+0.04(+0.03%)
Jan 11, 2023	146.59	148.38	145.25	148.24	59,260	+2.45(+1.68%)
Jan 10, 2023	145.93	146.94	144.82	145.79	117,191	+0.25(+0.17%)
Jan 09, 2023	148.00	148.34	145.33	145.53	66,162	-2.95(-1.98%)
Jan 06, 2023	146.79	149.14	145.77	148.48	59,090	+2.96(+2.03%)
Jan 05, 2023	146.22	148.83	144.63	145.52	63,081	-1.58(-1.07%)
Jan 04, 2023	147.39	148.92	146.15	147.10	54,608	-0.25(-0.17%)
Jan 03, 2023	146.05	147.78	143.07	147.35	93,794	+1.72(+1.18%)
Dec 30, 2022	146.93	148.08	143.96	145.63	94,995	-2.17(-1.47%)
Dec 29, 2022	147.11	148.50	146.07	147.80	88,042	+1.13(+0.77%)
Dec 28, 2022	148.69	148.83	146.67	146.67	54,176	-1.27(-0.86%)
Dec 27, 2022	149.19	150.43	147.95	147.95	60,693	-1.27(-0.85%)
Dec 23, 2022	149.65	151.93	148.61	149.22	77,827	+0.19(+0.13%)
Dec 22, 2022	148.95	150.29	147.71	149.03	54,477	-1.11(-0.74%)
Dec 21, 2022	148.43	150.85	148.06	150.13	77,596	+2.49(+1.69%)
Dec 20, 2022	148.83	150.08	147.43	147.64	71,946	-1.50(-1.01%)
Dec 19, 2022	148.82	150.51	148.15	149.14	67,878	+1.49(+1.01%)
Dec 16, 2022	147.21	149.19	146.66	147.65	411,776	-0.68(-0.46%)
Dec 15, 2022	149.65	150.88	147.01	148.34	93,124	-2.76(-1.83%)
Dec 14, 2022	152.39	154.16	150.53	151.09	79,901	-1.05(-0.69%)
Dec 13, 2022	153.63	153.91	151.59	152.14	128,902	+1.21(+0.80%)
Dec 12, 2022	151.66	153.00	149.91	150.93	65,517	-0.39(-0.26%)
Dec 09, 2022	155.34	156.01	150.90	151.32	144,630	-3.75(-2.42%)
Dec 08, 2022	151.47	156.04	150.86	155.06	76,983	+2.91(+1.92%)
Dec 07, 2022	153.84	153.91	152.14	152.15	59,966	-0.92(-0.60%)
Dec 06, 2022	153.64	154.36	151.93	153.07	65,688	-1.28(-0.83%)
Dec 05, 2022	157.96	157.96	153.41	154.35	76,446	-4.28(-2.70%)
Dec 02, 2022	157.70	159.93	156.96	158.63	51,159	+0.19(+0.12%)
Dec 01, 2022	158.75	160.64	156.88	158.44	64,603	-0.39(-0.24%)
Nov 30, 2022	155.03	159.09	154.07	158.82	85,472	+4.24(+2.74%)
Nov 29, 2022	157.73	158.12	141.89	154.58	75,565	-3.22(-2.04%)
Nov 28, 2022	156.77	158.77	154.82	157.80	75,351	+1.02(+0.65%)
Nov 25, 2022	155.70	158.52	154.92	156.78	38,770	+1.45(+0.94%)
Nov 23, 2022	155.94	156.24	152.71	155.33	107,628	-0.94(-0.60%)
Nov 22, 2022	154.13	156.68	151.14	156.27	91,281	+1.73(+1.12%)
Nov 21, 2022	151.80	154.69	150.97	154.53	96,056	+3.17(+2.09%)
Nov 18, 2022	152.94	154.44	148.57	151.37	68,005	-0.26(-0.17%)
Nov 17, 2022	149.77	152.31	149.21	151.63	68,536	+0.49(+0.33%)
Nov 16, 2022	147.45	151.18	146.95	151.13	106,787	+4.39(+2.99%)
Nov 15, 2022	146.22	150.56	138.37	146.75	168,697	+13.15(+9.84%)
Nov 14, 2022	135.87	136.89	132.24	133.60	104,383	-2.58(-1.89%)
Nov 11, 2022	140.01	140.01	129.74	136.17	142,882	-2.98(-2.14%)
Nov 10, 2022	139.95	143.24	136.71	139.16	90,186	+1.17(+0.85%)
Nov 09, 2022	141.18	142.03	137.77	137.98	90,967	-3.27(-2.32%)
Nov 08, 2022	144.79	145.39	140.96	141.26	80,691	-3.84(-2.65%)
Nov 07, 2022	143.13	145.77	141.86	145.10	50,297	+2.80(+1.97%)
Nov 04, 2022	141.37	143.79	141.10	142.30	38,676	+1.33(+0.94%)
Nov 03, 2022	139.11	141.18	138.31	140.98	35,781	+0.44(+0.32%)
Nov 02, 2022	140.81	144.06	140.11	140.53	46,225	-1.28(-0.90%)

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.