Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	329.46	331.34	325.90	328.19	153,341	-3.56(-1.07%)
Dec 29, 2022	333.59	333.59	333.59	331.75	122,842	+0.90(+0.27%)
Dec 28, 2022	333.97	335.53	330.78	330.85	138,265	-2.11(-0.63%)
Dec 27, 2022	332.21	335.23	331.38	332.96	136,468	+1.15(+0.35%)
Dec 23, 2022	329.48	332.98	327.09	331.81	159,831	+2.10(+0.64%)
Dec 22, 2022	330.94	333.06	325.69	329.71	263,714	-2.41(-0.72%)
Dec 21, 2022	326.17	332.29	324.80	332.12	229,710	+8.14(+2.51%)
Dec 20, 2022	321.62	326.32	321.62	323.97	241,295	+4.59(+1.44%)
Dec 19, 2022	320.18	323.40	316.82	319.38	221,177	-0.72(-0.23%)
Dec 16, 2022	316.98	321.99	315.07	320.11	1,201,915	+0.62(+0.19%)
Dec 15, 2022	320.23	323.27	317.86	319.49	528,488	-2.87(-0.89%)
Dec 14, 2022	327.76	327.87	320.40	322.37	475,960	-5.91(-1.80%)
Dec 13, 2022	332.45	335.46	326.01	328.27	308,134	-1.18(-0.36%)
Dec 12, 2022	329.31	329.86	324.56	329.45	351,615	-0.02(-0.01%)
Dec 09, 2022	330.71	333.66	329.10	329.47	251,505	-1.17(-0.35%)
Dec 08, 2022	333.14	333.67	329.47	330.64	210,828	+0.78(+0.24%)
Dec 07, 2022	332.54	335.09	327.14	329.86	194,591	-3.77(-1.13%)
Dec 06, 2022	328.65	335.11	328.65	333.63	283,761	+6.11(+1.87%)
Dec 05, 2022	329.16	330.46	324.46	327.52	167,453	-2.85(-0.86%)
Dec 02, 2022	326.23	333.00	326.23	330.37	228,746	+3.10(+0.95%)
Dec 01, 2022	336.69	337.50	326.75	327.27	302,149	-7.53(-2.25%)
Nov 30, 2022	329.66	334.86	325.34	334.80	382,716	+5.09(+1.54%)
Nov 29, 2022	325.95	330.74	325.95	329.71	193,740	+3.63(+1.11%)
Nov 28, 2022	329.58	331.86	325.47	326.08	222,093	-5.23(-1.58%)
Nov 25, 2022	328.32	332.91	328.01	331.31	96,170	+5.46(+1.68%)
Nov 23, 2022	324.79	329.78	324.79	325.85	240,364	+1.64(+0.51%)
Nov 22, 2022	321.90	324.43	319.38	324.21	237,032	+4.81(+1.50%)
Nov 21, 2022	318.60	320.71	315.44	319.40	236,313	+0.55(+0.17%)
Nov 18, 2022	316.52	321.31	313.58	318.85	436,254	+6.02(+1.93%)
Nov 17, 2022	309.93	315.42	307.80	312.83	233,330	-0.02(-0.01%)
Nov 16, 2022	311.53	316.11	308.95	312.85	243,307	+1.17(+0.38%)
Nov 15, 2022	307.58	311.70	303.49	311.68	284,159	+6.04(+1.98%)
Nov 14, 2022	305.68	310.69	305.42	305.63	233,241	+1.35(+0.44%)
Nov 11, 2022	317.34	317.53	301.63	304.28	450,623	-11.32(-3.59%)
Nov 10, 2022	322.12	323.06	313.85	315.60	341,649	+0.15(+0.05%)
Nov 09, 2022	318.06	321.29	314.91	315.45	256,043	-5.56(-1.73%)
Nov 08, 2022	322.85	327.20	320.59	321.01	246,082	-3.05(-0.94%)
Nov 07, 2022	329.00	329.09	320.89	324.06	305,993	-4.33(-1.32%)
Nov 04, 2022	329.10	332.66	322.96	328.38	596,029	+2.06(+0.63%)
Nov 03, 2022	315.59	327.14	314.27	326.32	456,866	+9.07(+2.86%)
Nov 02, 2022	311.63			317.25	626,850	+5.76(+1.85%)
Nov 01, 2022	319.36	320.26	310.28	311.50	569,540	-6.53(-2.05%)
Oct 31, 2022	313.60	319.98	312.38	318.03	428,865	+1.00(+0.32%)
Oct 28, 2022	299.36	317.17	299.36	317.03	720,215	+19.59(+6.59%)
Oct 27, 2022	287.35	300.00	285.40	297.43	517,484	+19.89(+7.17%)
Oct 26, 2022	282.04	283.19	275.88	277.54	332,516	-1.46(-0.52%)
Oct 25, 2022	276.62	279.13	273.12	279.00	300,155	-1.31(-0.47%)
Oct 24, 2022	277.93	280.81	277.00	280.31	223,019	+4.45(+1.61%)
Oct 21, 2022	267.27	278.35	266.46	275.87	404,782	+9.73(+3.66%)
Oct 20, 2022	272.70	272.70	265.92	266.14	344,702	-9.53(-3.46%)
Oct 19, 2022	273.17	276.66	272.03	275.67	249,751	+1.40(+0.51%)
Oct 18, 2022	274.32	276.60	273.14	274.27	270,027	+4.54(+1.68%)
Oct 17, 2022	271.09	271.14	267.68	269.73	224,823	+3.29(+1.24%)
Oct 14, 2022	271.25	274.46	265.65	266.44	290,899	-3.52(-1.30%)
Oct 13, 2022	254.04	271.19	253.03	269.95	342,477	+12.85(+5.00%)
Oct 12, 2022	263.64	263.64	257.03	257.10	279,149	-6.75(-2.56%)
Oct 11, 2022	263.36	267.27	262.45	263.85	235,826	+0.19(+0.07%)
Oct 10, 2022	261.92	265.85	260.53	263.67	234,594	+3.03(+1.16%)
Oct 07, 2022	266.33	266.33	258.69	260.64	312,427	-7.77(-2.89%)
Oct 06, 2022	267.05	268.71	266.40	268.41	261,984	-1.40(-0.52%)
Oct 05, 2022	269.90	273.04	268.77	269.81	375,240	-3.16(-1.16%)
Oct 04, 2022	264.03	273.16	264.03	272.97	353,213	+10.89(+4.16%)

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.