Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	301.67	309.79	296.64	305.32	125,012	+3.00(+0.99%)
Dec 29, 2022	299.13	305.21	296.50	302.33	95,031	+7.37(+2.50%)
Dec 28, 2022	305.88	306.16	291.03	294.96	100,336	-11.76(-3.84%)
Dec 27, 2022	302.42	308.01	298.93	306.73	132,332	+6.02(+2.00%)
Dec 23, 2022	293.23	302.16	292.36	300.70	86,035	+6.68(+2.27%)
Dec 22, 2022	292.32	294.83	284.75	294.02	110,614	-1.25(-0.42%)
Dec 21, 2022	293.10	298.11	289.95	295.26	136,421	+7.23(+2.51%)
Dec 20, 2022	282.49	293.38	282.49	288.03	134,570	+3.04(+1.07%)
Dec 19, 2022	282.93	285.86	276.92	284.99	135,106	+2.54(+0.90%)
Dec 16, 2022	287.71	289.98	278.84	282.45	183,015	-10.69(-3.65%)
Dec 15, 2022	292.58	299.00	285.46	293.14	181,023	-4.08(-1.37%)
Dec 14, 2022	292.53	298.33	291.43	297.22	139,877	+3.07(+1.04%)
Dec 13, 2022	307.47	313.86	293.24	294.15	186,121	-5.05(-1.69%)
Dec 12, 2022	305.73	305.73	298.23	299.20	201,681	-4.41(-1.45%)
Dec 09, 2022	314.63	315.53	303.40	303.62	137,339	-13.73(-4.33%)
Dec 08, 2022	324.36	325.94	315.28	317.34	122,534	-5.16(-1.60%)
Dec 07, 2022	318.46	327.35	313.93	322.50	109,468	+0.69(+0.22%)
Dec 06, 2022	315.27	322.17	310.80	321.81	125,437	+4.61(+1.45%)
Dec 05, 2022	320.35	325.94	313.31	317.20	134,071	-4.52(-1.41%)
Dec 02, 2022	322.93	326.70	315.48	321.72	111,870	-1.89(-0.58%)
Dec 01, 2022	321.64	328.65	318.78	323.61	130,968	-0.38(-0.12%)
Nov 30, 2022	332.07	332.07	320.13	323.99	185,433	-6.82(-2.06%)
Nov 29, 2022	328.56	337.76	326.96	330.81	177,936	+4.42(+1.35%)
Nov 28, 2022	337.76	339.50	325.51	326.39	164,380	-12.31(-3.64%)
Nov 25, 2022	335.02	340.38	331.74	338.70	61,198	+2.13(+0.63%)
Nov 23, 2022	333.58	339.96	331.39	336.57	123,728	-1.30(-0.38%)
Nov 22, 2022	332.97	339.16	325.91	337.87	190,804	+10.43(+3.19%)
Nov 21, 2022	324.17	329.65	317.29	327.44	247,395	+3.90(+1.21%)
Nov 18, 2022	338.90	339.69	321.11	323.54	307,176	-3.97(-1.21%)
Nov 17, 2022	331.51	336.49	318.14	327.51	177,264	-3.72(-1.12%)
Nov 16, 2022	330.93	337.69	325.88	331.23	165,704	-13.77(-3.99%)
Nov 15, 2022	333.27	352.00	331.73	345.00	207,033	+19.25(+5.91%)
Nov 14, 2022	317.13	333.22	315.49	325.76	254,120	+7.21(+2.26%)
Nov 11, 2022	294.19	323.36	291.48	318.54	349,126	+29.69(+10.28%)
Nov 10, 2022	317.96	317.96	285.42	288.85	426,613	+6.66(+2.36%)
Nov 09, 2022	297.24	297.24	280.68	282.20	202,235	-15.66(-5.26%)
Nov 08, 2022	299.10	306.75	295.52	297.86	205,687	+5.02(+1.71%)
Nov 07, 2022	283.58	298.85	281.22	292.84	237,700	+9.97(+3.52%)
Nov 04, 2022	288.22	288.96	276.27	282.87	87,310	+0.86(+0.30%)
Nov 03, 2022	278.04	293.19	274.41	282.02	105,410	+2.33(+0.83%)
Nov 02, 2022	298.61	301.73	277.46	279.68	248,877	-19.08(-6.39%)
Nov 01, 2022	298.47	303.36	291.20	298.76	121,951	+2.61(+0.88%)
Oct 31, 2022	289.50	297.10	287.75	296.15	114,881	+3.31(+1.13%)
Oct 28, 2022	285.28	295.17	281.03	292.83	130,895	+5.16(+1.79%)
Oct 27, 2022	290.70	293.50	285.49	287.67	85,078	-1.70(-0.59%)
Oct 26, 2022	290.03	301.97	283.71	289.38	170,645	-0.85(-0.29%)
Oct 25, 2022	290.80	295.58	288.15	290.22	137,745	+2.07(+0.72%)
Oct 24, 2022	279.11	288.18	275.69	288.15	131,821	+8.13(+2.90%)
Oct 21, 2022	270.66	280.96	270.04	280.02	99,286	+11.31(+4.21%)
Oct 20, 2022	274.96	280.41	268.50	268.70	115,896	-4.11(-1.51%)
Oct 19, 2022	276.58	279.93	270.09	272.81	105,873	-6.74(-2.41%)
Oct 18, 2022	285.81	290.20	275.69	279.55	192,902	-3.57(-1.26%)
Oct 17, 2022	260.13	283.35	260.13	283.12	334,610	+30.13(+11.91%)
Oct 14, 2022	257.20	258.52	249.48	252.99	141,842	-1.40(-0.55%)
Oct 13, 2022	243.20	254.81	237.66	254.38	142,626	+5.29(+2.12%)
Oct 12, 2022	251.61	252.38	244.87	249.10	101,157	-2.23(-0.89%)
Oct 11, 2022	253.90	263.37	248.29	251.33	164,426	-3.47(-1.36%)
Oct 10, 2022	256.23	259.67	250.68	254.80	105,905	+1.46(+0.58%)
Oct 07, 2022	243.29	254.11	242.61	253.34	192,258	+6.44(+2.61%)
Oct 06, 2022	248.82	252.93	243.65	246.90	140,195	-5.27(-2.09%)
Oct 05, 2022	261.77	264.30	251.91	252.17	208,198	-14.20(-5.33%)
Oct 04, 2022	263.01	266.51	260.37	266.37	124,948	+9.61(+3.74%)

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.