Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	158.65	161.69	157.04	161.62	1,790,137	+4.68(+2.98%)
Jan 30, 2023	160.92	162.91	154.34	156.94	2,485,783	-7.31(-4.45%)
Jan 27, 2023	157.40	165.06	155.50	164.25	2,758,126	+5.87(+3.71%)
Jan 26, 2023	154.59	158.82	152.40	158.38	1,934,570	+6.45(+4.25%)
Jan 25, 2023	147.24	153.76	140.92	151.93	2,690,462	+0.23(+0.15%)
Jan 24, 2023	152.66	153.04	147.04	151.70	2,208,899	-2.88(-1.86%)
Jan 23, 2023	155.86	156.00	150.06	154.58	4,615,160	-3.17(-2.01%)
Jan 20, 2023	149.44	160.00	148.90	157.75	2,793,472	+8.86(+5.95%)
Jan 19, 2023	147.34	150.91	145.83	148.89	1,632,575	+0.16(+0.11%)
Jan 18, 2023	155.24	157.63	147.27	148.73	1,765,813	-4.23(-2.77%)
Jan 17, 2023	147.50	154.36	144.26	152.96	1,877,563	+4.96(+3.35%)
Jan 13, 2023	143.90	148.83	143.00	148.00	1,820,555	+1.52(+1.04%)
Jan 12, 2023	141.07	147.34	139.07	146.48	2,519,406	+4.70(+3.31%)
Jan 11, 2023	136.90	145.55	135.80	141.78	4,066,829	+9.62(+7.28%)
Jan 10, 2023	126.26	132.56	125.22	132.16	2,592,017	+4.99(+3.92%)
Jan 09, 2023	123.77	127.72	121.86	127.17	3,959,408	+5.89(+4.86%)
Jan 06, 2023	120.68	124.19	116.40	121.28	2,886,769	+1.31(+1.09%)
Jan 05, 2023	124.50	125.35	119.82	119.97	2,690,996	-6.43(-5.09%)
Jan 04, 2023	128.00	128.19	123.22	126.40	2,148,195	-0.10(-0.08%)
Jan 03, 2023	131.91	132.71	119.84	126.50	2,860,786	-2.18(-1.69%)
Dec 30, 2022	127.15	129.67	126.23	128.68	1,419,935	-1.00(-0.77%)
Dec 29, 2022	125.18	130.23	124.10	129.68	1,653,800	+6.38(+5.17%)
Dec 28, 2022	124.83	126.49	121.20	123.30	1,367,964	-1.53(-1.23%)
Dec 27, 2022	125.25	126.45	122.16	124.83	1,578,745	-2.39(-1.88%)
Dec 23, 2022	125.26	127.45	122.21	127.22	2,282,220	-0.04(-0.03%)
Dec 22, 2022	136.67	137.31	124.52	127.26	4,557,241	-12.36(-8.85%)
Dec 21, 2022	137.79	140.77	133.38	139.62	2,691,932	+1.60(+1.16%)
Dec 20, 2022	136.56	139.67	133.40	138.02	5,886,645	-1.15(-0.83%)
Dec 19, 2022	145.51	145.87	136.45	139.17	6,812,615	-8.09(-5.49%)
Dec 16, 2022	145.50	148.96	143.78	147.26	17,456,212	+1.03(+0.70%)
Dec 15, 2022	145.01	149.51	142.39	146.23	6,388,648	-3.62(-2.42%)
Dec 14, 2022	143.60	153.15	143.40	149.85	6,887,577	+5.94(+4.13%)
Dec 13, 2022	155.29	157.73	141.23	143.91	5,678,577	+0.12(+0.08%)
Dec 12, 2022	136.25	149.07	136.18	143.79	4,693,629	+6.39(+4.65%)
Dec 09, 2022	134.21	140.43	134.21	137.40	3,911,090	+1.69(+1.25%)
Dec 08, 2022	130.60	138.41	128.31	135.71	5,000,423	+10.25(+8.17%)
Dec 07, 2022	125.81	126.89	122.21	125.46	2,930,627	+0.50(+0.40%)
Dec 06, 2022	134.94	134.94	123.23	124.96	3,442,496	-8.65(-6.47%)
Dec 05, 2022	140.20	142.13	131.59	133.61	2,909,201	-7.39(-5.24%)
Dec 02, 2022	136.90	142.82	132.75	141.00	3,678,329	+0.94(+0.67%)
Dec 01, 2022	132.07	140.59	131.55	140.06	2,928,982	+8.51(+6.47%)
Nov 30, 2022	120.17	132.19	119.45	131.55	3,385,425	+9.54(+7.82%)
Nov 29, 2022	125.83	127.68	121.37	122.01	2,416,782	-4.44(-3.51%)
Nov 28, 2022	123.41	127.55	122.81	126.45	2,635,850	+2.32(+1.87%)
Nov 25, 2022	122.49	124.76	121.42	124.13	1,040,953	-0.37(-0.30%)
Nov 23, 2022	117.07	125.00	115.24	124.50	2,835,876	+8.16(+7.01%)
Nov 22, 2022	117.55	118.76	114.61	116.34	2,334,440	-1.22(-1.04%)
Nov 21, 2022	116.40	117.78	113.86	117.56	2,680,342	-1.20(-1.01%)
Nov 18, 2022	124.85	125.00	117.80	118.76	3,534,834	-2.93(-2.41%)
Nov 17, 2022	124.70	128.50	121.46	121.69	3,096,374	-7.58(-5.86%)
Nov 16, 2022	138.44	139.72	128.96	129.27	2,829,337	-11.91(-8.44%)
Nov 15, 2022	140.48	146.71	139.88	141.18	2,724,221	+6.22(+4.61%)
Nov 14, 2022	139.76	139.76	129.22	134.96	2,394,083	-7.41(-5.20%)
Nov 11, 2022	138.83	148.15	137.81	142.37	2,730,887	+1.52(+1.08%)
Nov 10, 2022	131.29	144.92	131.20	140.85	5,069,140	+18.56(+15.18%)
Nov 09, 2022	121.61	126.48	119.38	122.29	3,438,984	-0.43(-0.35%)
Nov 08, 2022	120.18	128.90	117.21	122.72	3,909,358	+3.49(+2.93%)
Nov 07, 2022	122.89	123.22	114.11	119.23	7,109,762	-4.50(-3.64%)
Nov 04, 2022	131.00	133.00	115.06	123.73	15,573,210	-50.44(-28.96%)
Nov 03, 2022	170.00	178.77	168.49	174.17	3,452,378	+1.77(+1.03%)
Nov 02, 2022	191.81	192.00	171.14	172.40	3,574,437	-19.34(-10.09%)

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.