Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	235.59	235.59	232.16	233.86	116,542	-2.03(-0.86%)
Dec 29, 2022	232.58	237.05	231.57	235.88	128,827	+4.58(+1.98%)
Dec 28, 2022	234.71	236.08	231.19	231.30	154,213	-2.45(-1.05%)
Dec 27, 2022	232.78	235.03	232.18	233.75	169,148	+1.27(+0.55%)
Dec 23, 2022	232.07	233.38	230.03	232.48	152,015	+1.61(+0.70%)
Dec 22, 2022	232.78	233.89	227.87	230.87	212,925	-3.46(-1.48%)
Dec 21, 2022	230.94	234.33	227.91	234.33	249,815	+5.34(+2.33%)
Dec 20, 2022	229.09	230.24	227.15	228.99	324,888	-0.62(-0.27%)
Dec 19, 2022	231.63	233.85	229.07	229.61	269,087	-2.72(-1.17%)
Dec 16, 2022	233.53	234.44	228.03	232.33	756,612	-4.93(-2.08%)
Dec 15, 2022	235.36	240.71	229.60	237.26	628,559	+5.82(+2.51%)
Dec 14, 2022	234.20	236.52	229.89	231.44	358,602	-2.41(-1.03%)
Dec 13, 2022	240.31	240.31	231.76	233.85	286,629	-0.01(-0.00%)
Dec 12, 2022	228.57	234.01	228.57	233.86	207,234	+5.38(+2.35%)
Dec 09, 2022	229.86	230.31	228.26	228.49	143,965	-1.71(-0.74%)
Dec 08, 2022	230.75	232.99	228.89	230.19	185,063	-0.49(-0.21%)
Dec 07, 2022	229.16	231.08	228.01	230.68	205,484	+1.52(+0.66%)
Dec 06, 2022	234.25	234.73	228.06	229.16	178,556	-4.66(-1.99%)
Dec 05, 2022	235.86	237.13	232.49	233.82	217,147	-3.51(-1.48%)
Dec 02, 2022	233.22	238.07	233.10	237.34	190,924	+1.87(+0.80%)
Dec 01, 2022	233.61	236.05	232.90	235.46	195,060	+3.45(+1.49%)
Nov 30, 2022	227.10	232.78	223.61	232.01	313,772	+5.58(+2.47%)
Nov 29, 2022	226.63	227.75	225.11	226.43	172,849	-0.81(-0.35%)
Nov 28, 2022	230.31	230.31	226.47	227.23	209,479	-4.38(-1.89%)
Nov 25, 2022	230.82	231.64	230.13	231.61	81,331	+1.65(+0.72%)
Nov 23, 2022	229.44	231.46	228.01	229.96	123,036	+0.79(+0.35%)
Nov 22, 2022	228.45	229.32	227.00	229.16	217,118	+2.40(+1.06%)
Nov 21, 2022	225.64	228.95	225.64	226.76	226,354	+0.13(+0.06%)
Nov 18, 2022	227.33	228.21	224.88	226.63	384,363	+1.84(+0.82%)
Nov 17, 2022	225.08	225.12	222.10	224.79	205,553	-2.81(-1.24%)
Nov 16, 2022	230.85	231.72	227.00	227.60	284,631	-2.94(-1.28%)
Nov 15, 2022	234.67	237.84	230.36	230.55	373,436	-2.35(-1.01%)
Nov 14, 2022	232.16	235.99	230.16	232.90	239,959	+0.83(+0.36%)
Nov 11, 2022	231.65	234.54	230.37	232.07	224,065	+1.34(+0.58%)
Nov 10, 2022	225.89	231.07	225.89	230.72	274,407	+11.26(+5.13%)
Nov 09, 2022	220.23	222.58	218.51	219.46	152,280	-1.62(-0.73%)
Nov 08, 2022	218.94	224.09	218.22	221.08	212,227	+3.14(+1.44%)
Nov 07, 2022	217.05	218.91	214.33	217.94	285,591	+2.06(+0.95%)
Nov 04, 2022	217.19	218.18	214.30	215.88	433,245	+2.01(+0.94%)
Nov 03, 2022	214.66	216.80	212.71	213.87	260,210	-3.29(-1.51%)
Nov 02, 2022	220.36	224.14	216.66	217.16	229,360	-4.32(-1.95%)
Nov 01, 2022	221.44	222.55	219.35	221.47	200,402	+0.74(+0.33%)
Oct 31, 2022	220.29	222.51	219.09	220.74	367,426	-0.98(-0.44%)
Oct 28, 2022	218.21	223.13	217.49	221.72	269,436	+4.85(+2.23%)
Oct 27, 2022	218.01	220.81	216.32	216.87	225,612	-1.43(-0.66%)
Oct 26, 2022	220.10	221.58	218.25	218.30	158,464	-0.92(-0.42%)
Oct 25, 2022	214.38	219.43	213.98	219.22	164,276	+4.51(+2.10%)
Oct 24, 2022	213.36	215.71	212.26	214.71	131,770	+2.28(+1.08%)
Oct 21, 2022	208.66	212.98	207.43	212.43	204,062	+4.92(+2.37%)
Oct 20, 2022	213.60	213.79	207.12	207.50	162,368	-5.15(-2.42%)
Oct 19, 2022	213.20	214.49	210.84	212.65	125,156	-1.87(-0.87%)
Oct 18, 2022	216.42	217.15	211.68	214.53	234,050	+2.82(+1.33%)
Oct 17, 2022	209.95	212.27	209.95	211.71	199,867	+5.24(+2.54%)
Oct 14, 2022	212.80	212.80	205.01	206.47	224,629	-4.48(-2.13%)
Oct 13, 2022	202.65	211.96	201.31	210.96	286,245	+4.12(+1.99%)
Oct 12, 2022	210.01	210.95	206.70	206.84	193,673	-3.54(-1.68%)
Oct 11, 2022	209.82	212.41	208.87	210.38	221,951	-0.08(-0.04%)
Oct 10, 2022	212.28	212.55	208.47	210.46	116,707	-1.18(-0.56%)
Oct 07, 2022	215.80	215.80	210.23	211.63	169,897	-5.48(-2.53%)
Oct 06, 2022	218.53	219.98	216.18	217.12	211,800	-1.88(-0.86%)
Oct 05, 2022	217.94	220.30	217.71	219.00	182,480	-1.04(-0.47%)
Oct 04, 2022	217.28	221.16	217.28	220.04	236,492	+5.58(+2.60%)

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.