Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	143.04	144.12	141.12	143.64	291,101	-0.85(-0.59%)
Dec 29, 2022	142.93	145.46	142.46	144.49	141,815	+2.42(+1.71%)
Dec 28, 2022	147.41	148.31	141.88	142.07	228,482	-5.91(-3.99%)
Dec 27, 2022	148.01	148.44	146.54	147.97	122,728	+0.47(+0.32%)
Dec 23, 2022	147.18	148.21	146.54	147.51	96,706	+0.30(+0.20%)
Dec 22, 2022	148.53	149.17	145.19	147.21	155,037	-2.10(-1.40%)
Dec 21, 2022	147.20	150.73	147.16	149.31	288,097	+3.48(+2.39%)
Dec 20, 2022	143.25	146.19	142.48	145.83	231,566	+2.16(+1.50%)
Dec 19, 2022	147.40	147.89	142.94	143.67	230,828	-4.17(-2.82%)
Dec 16, 2022	147.84	148.56	145.85	147.84	866,120	-1.47(-0.99%)
Dec 15, 2022	154.00	154.59	149.24	149.32	338,594	-5.72(-3.69%)
Dec 14, 2022	152.28	156.71	152.28	155.04	333,514	+2.63(+1.73%)
Dec 13, 2022	155.76	156.80	151.30	152.41	248,635	+2.12(+1.41%)
Dec 12, 2022	150.56	151.57	149.25	150.29	276,367	+0.63(+0.42%)
Dec 09, 2022	152.16	152.96	149.62	149.65	222,587	-2.33(-1.53%)
Dec 08, 2022	151.58	154.13	150.17	151.98	145,277	+1.31(+0.87%)
Dec 07, 2022	151.00	155.04	150.65	150.67	271,483	-0.84(-0.56%)
Dec 06, 2022	151.76	153.48	150.26	151.51	236,268	-0.20(-0.13%)
Dec 05, 2022	153.11	153.11	150.20	151.71	207,206	-1.44(-0.94%)
Dec 02, 2022	151.78	154.59	150.11	153.15	146,675	-0.92(-0.60%)
Dec 01, 2022	154.63	155.72	152.05	154.07	196,823	+1.13(+0.74%)
Nov 30, 2022	149.19	153.14	147.17	152.94	262,455	+4.42(+2.98%)
Nov 29, 2022	150.46	151.05	147.60	148.52	363,578	-2.40(-1.59%)
Nov 28, 2022	151.74	153.89	150.46	150.92	413,068	-1.79(-1.17%)
Nov 25, 2022	152.74	153.97	152.61	152.71	78,310	+0.42(+0.27%)
Nov 23, 2022	152.65	152.92	150.35	152.30	182,293	-0.77(-0.50%)
Nov 22, 2022	155.54	156.11	152.64	153.07	196,502	-1.11(-0.72%)
Nov 21, 2022	154.84	156.60	153.53	154.18	203,060	-0.78(-0.50%)
Nov 18, 2022	156.64	158.26	153.51	154.96	157,665	+1.04(+0.68%)
Nov 17, 2022	153.38	155.01	150.93	153.92	215,461	-1.01(-0.65%)
Nov 16, 2022	155.89	156.75	151.07	154.93	328,866	-0.94(-0.60%)
Nov 15, 2022	157.72	159.63	154.34	155.86	559,913	-0.10(-0.06%)
Nov 14, 2022	158.35	161.14	155.03	155.96	627,956	-4.59(-2.86%)
Nov 11, 2022	160.91	167.61	159.48	160.56	601,767	+2.01(+1.27%)
Nov 10, 2022	143.28	158.90	142.25	158.55	517,218	+21.48(+15.67%)
Nov 09, 2022	138.82	139.56	135.77	137.07	217,491	-2.57(-1.84%)
Nov 08, 2022	140.16	142.25	138.35	139.64	155,540	+0.40(+0.28%)
Nov 07, 2022	139.77	141.83	138.21	139.25	223,130	+0.33(+0.23%)
Nov 04, 2022	139.34	140.12	136.26	138.92	189,223	+1.47(+1.07%)
Nov 03, 2022	135.09	139.29	133.81	137.45	190,039	+1.28(+0.94%)
Nov 02, 2022	139.07		135.68	136.18	188,616	-3.88(-2.77%)
Nov 01, 2022	140.54	141.12	139.54	140.06	157,437	+0.49(+0.35%)
Oct 31, 2022	139.15	140.38	138.05	139.56	185,285	+0.25(+0.18%)
Oct 28, 2022	134.77	139.71	134.77	139.32	127,637	+5.07(+3.78%)
Oct 27, 2022	135.43	136.41	133.95	134.25	130,162	-0.12(-0.09%)
Oct 26, 2022	135.14	136.76	134.01	134.37	142,658	-0.06(-0.04%)
Oct 25, 2022	132.77	134.96	132.68	134.43	172,482	+1.81(+1.36%)
Oct 24, 2022	133.76	134.40	132.15	132.62	155,095	+0.20(+0.15%)
Oct 21, 2022	130.40	132.58	128.99	132.42	610,895	+2.43(+1.87%)
Oct 20, 2022	131.35	132.98	129.22	129.99	308,831	-1.87(-1.42%)
Oct 19, 2022	130.51	132.11	128.51	131.86	234,316	+0.26(+0.19%)
Oct 18, 2022	130.91	132.87	130.35	131.60	206,648	+3.77(+2.95%)
Oct 17, 2022	123.41	128.51	123.41	127.83	456,555	+6.07(+4.99%)
Oct 14, 2022	128.19	128.21	121.37	121.75	291,634	-5.81(-4.55%)
Oct 13, 2022	123.01	128.46	122.01	127.56	252,496	+1.71(+1.36%)
Oct 12, 2022	130.06	130.57	125.46	125.85	302,583	-3.67(-2.84%)
Oct 11, 2022	124.72	130.67	123.89	129.53	461,111	+4.12(+3.28%)
Oct 10, 2022	124.58	126.35	123.66	125.41	202,921	+1.33(+1.08%)
Oct 07, 2022	128.37	128.37	123.38	124.08	221,286	-6.11(-4.69%)
Oct 06, 2022	130.83	131.79	129.59	130.18	166,013	-1.44(-1.10%)
Oct 05, 2022	131.47	132.54	129.06	131.62	195,156	-1.16(-0.87%)
Oct 04, 2022	129.75	134.12	129.72	132.78	314,721	+6.02(+4.75%)

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.