Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	196.52	198.21	190.77	194.25	378,168	-4.22(-2.13%)
Dec 29, 2022	195.30	200.35	195.30	198.47	235,874	+5.19(+2.69%)
Dec 28, 2022	192.35	197.58	192.35	193.28	256,235	+0.04(+0.02%)
Dec 27, 2022	194.85	195.32	191.67	193.24	219,482	-1.61(-0.83%)
Dec 23, 2022	193.87	196.39	192.90	194.85	315,339	-0.86(-0.44%)
Dec 22, 2022	195.05	199.65	192.13	195.71	408,500	-1.74(-0.88%)
Dec 21, 2022	193.89	201.07	193.61	197.45	665,867	+5.43(+2.83%)
Dec 20, 2022	190.39	192.61	187.75	192.02	583,602	+2.51(+1.32%)
Dec 19, 2022	186.91	191.06	184.88	189.51	623,748	+2.60(+1.39%)
Dec 16, 2022	189.21	191.63	186.01	186.91	423,353	-3.93(-2.06%)
Dec 15, 2022	192.33	193.47	188.56	190.84	1,473,702	-3.95(-2.03%)
Dec 14, 2022	195.63	199.67	192.50	194.79	626,499	-3.47(-1.75%)
Dec 13, 2022	204.85	206.26	196.63	198.26	401,126	+1.20(+0.61%)
Dec 12, 2022	196.72	198.46	193.96	197.06	415,542	+2.29(+1.18%)
Dec 09, 2022	197.04	199.77	194.26	194.77	609,330	-3.72(-1.87%)
Dec 08, 2022	197.25	200.26	194.82	198.49	483,244	+1.60(+0.81%)
Dec 07, 2022	197.25	202.51	195.91	196.89	535,486	-3.42(-1.71%)
Dec 06, 2022	204.91	207.57	197.56	200.31	565,203	-4.45(-2.17%)
Dec 05, 2022	209.09	211.33	202.90	204.76	685,673	-8.31(-3.90%)
Dec 02, 2022	215.15	216.56	210.47	213.07	689,072	-5.62(-2.57%)
Dec 01, 2022	215.60	220.92	212.60	218.69	430,986	+3.25(+1.51%)
Nov 30, 2022	212.60	217.02	204.77	215.44	861,659	+3.51(+1.66%)
Nov 29, 2022	215.28	218.16	211.68	211.93	535,644	-2.76(-1.29%)
Nov 28, 2022	217.91	219.84	213.11	214.69	392,417	-4.31(-1.97%)
Nov 25, 2022	218.03	219.95	215.76	219.00	173,620	+1.74(+0.80%)
Nov 23, 2022	216.50	218.86	214.53	217.26	381,354	+0.78(+0.36%)
Nov 22, 2022	217.85	218.26	213.84	216.48	325,367	+0.26(+0.12%)
Nov 21, 2022	214.80	216.51	213.52	216.22	310,622	-0.40(-0.18%)
Nov 18, 2022	218.90	218.90	213.11	216.62	450,678	+1.12(+0.52%)
Nov 17, 2022	219.25	219.59	213.28	215.50	744,287	-6.85(-3.08%)
Nov 16, 2022	220.80	224.35	219.87	222.35	534,466	-2.45(-1.09%)
Nov 15, 2022	221.82	229.84	221.82	224.80	801,333	+7.72(+3.56%)
Nov 14, 2022	218.13	222.07	214.41	217.08	669,333	-4.38(-1.98%)
Nov 11, 2022	219.32	224.79	217.30	221.46	872,455	+5.26(+2.43%)
Nov 10, 2022	202.51	216.48	202.43	216.20	692,283	+19.41(+9.86%)
Nov 09, 2022	198.48	201.67	196.19	196.79	546,592	+1.72(+0.88%)
Nov 08, 2022	198.05	201.65	194.82	195.07	540,151	-3.23(-1.63%)
Nov 07, 2022	199.92	200.79	196.47	198.30	565,476	-1.38(-0.69%)
Nov 04, 2022	201.44	204.44	195.82	199.68	956,023	-2.08(-1.03%)
Nov 03, 2022	193.50	207.63	193.50	201.76	1,042,609	+8.84(+4.58%)
Nov 02, 2022	197.13			192.92	586,950	-3.42(-1.74%)
Nov 01, 2022	201.01	202.57	194.94	196.34	445,680	-1.50(-0.76%)
Oct 31, 2022	198.87	202.25	196.25	197.84	595,795	-1.41(-0.71%)
Oct 28, 2022	191.17	199.56	190.22	199.25	828,372	+7.47(+3.90%)
Oct 27, 2022	197.77	197.97	190.85	191.78	553,998	-5.83(-2.95%)
Oct 26, 2022	195.73	200.19	192.37	197.61	886,356	+0.88(+0.45%)
Oct 25, 2022	183.28	196.83	183.28	196.73	1,116,674	+17.82(+9.96%)
Oct 24, 2022	178.84	181.70	175.40	178.91	430,502	+0.92(+0.52%)
Oct 21, 2022	176.27	178.30	172.04	177.99	705,733	+3.52(+2.02%)
Oct 20, 2022	179.38	180.07	173.76	174.47	834,181	-5.47(-3.04%)
Oct 19, 2022	186.34	186.34	177.06	179.94	412,486	-8.49(-4.51%)
Oct 18, 2022	186.75	191.51	185.56	188.43	809,097	+5.37(+2.93%)
Oct 17, 2022	177.83	184.01	175.76	183.06	1,904,669	+9.16(+5.27%)
Oct 14, 2022	182.94	184.91	173.81	173.90	846,701	-6.42(-3.56%)
Oct 13, 2022	173.12	182.09	171.43	180.32	504,641	+3.21(+1.81%)
Oct 12, 2022	174.92	179.71	174.00	177.11	889,076	+0.86(+0.49%)
Oct 11, 2022	183.50	183.54	175.87	176.25	725,529	-7.73(-4.20%)
Oct 10, 2022	186.76	186.79	182.03	183.98	278,874	-2.54(-1.36%)
Oct 07, 2022	190.53	191.78	185.59	186.52	329,845	-6.85(-3.54%)
Oct 06, 2022	195.53	198.41	192.00	193.37	394,489	-3.85(-1.95%)
Oct 05, 2022	194.79	197.88	190.50	197.22	491,374	-0.04(-0.02%)
Oct 04, 2022	193.85	197.38	192.03	197.26	487,068	+8.07(+4.27%)

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.