Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	210.86	212.83	209.99	212.53	447,150	-0.43(-0.20%)
Dec 29, 2022	208.88	213.56	208.45	212.96	760,254	+5.79(+2.80%)
Dec 28, 2022	210.15	211.54	206.78	207.16	575,895	-3.08(-1.47%)
Dec 27, 2022	212.38	212.38	209.64	210.24	582,649	-1.96(-0.92%)
Dec 23, 2022	211.48	212.66	209.82	212.20	313,610	+0.50(+0.23%)
Dec 22, 2022	212.95	213.13	208.25	211.71	518,391	-3.22(-1.50%)
Dec 21, 2022	213.09	215.90	212.28	214.93	681,560	+3.78(+1.79%)
Dec 20, 2022	208.64	212.43	208.58	211.15	501,310	+1.54(+0.74%)
Dec 19, 2022	213.24	213.91	208.97	209.61	823,536	-3.58(-1.68%)
Dec 16, 2022	211.75	213.93	210.94	213.19	564,902	-1.29(-0.60%)
Dec 15, 2022	217.66	218.34	213.89	214.47	554,247	-6.22(-2.82%)
Dec 14, 2022	221.75	223.96	218.84	220.69	1,074,306	-1.29(-0.58%)
Dec 13, 2022	225.43	228.10	220.21	221.98	946,406	+2.67(+1.22%)
Dec 12, 2022	216.53	219.50	215.50	219.31	641,484	+3.36(+1.56%)
Dec 09, 2022	217.96	219.08	215.92	215.95	635,989	-3.13(-1.43%)
Dec 08, 2022	218.37	221.44	217.42	219.08	719,834	+1.69(+0.78%)
Dec 07, 2022	217.56	219.50	216.65	217.39	740,033	-0.14(-0.06%)
Dec 06, 2022	221.94	221.98	216.33	217.53	1,021,613	-4.54(-2.04%)
Dec 05, 2022	226.85	227.24	221.11	222.07	640,746	-6.30(-2.76%)
Dec 02, 2022	224.33	229.46	223.85	228.36	336,208	+1.55(+0.68%)
Dec 01, 2022	228.03	229.22	225.65	226.81	734,573	-0.01(-0.00%)
Nov 30, 2022	221.05	227.11	218.59	226.82	503,044	+6.61(+3.00%)
Nov 29, 2022	220.07	222.05	220.07	220.21	338,100	+0.15(+0.07%)
Nov 28, 2022	223.28	224.32	219.58	220.06	628,366	-4.42(-1.97%)
Nov 25, 2022	224.23	225.45	223.31	224.48	132,561	+0.10(+0.04%)
Nov 23, 2022	223.00	225.26	222.21	224.38	270,884	+1.09(+0.49%)
Nov 22, 2022	222.22	223.49	219.45	223.29	865,119	+2.33(+1.06%)
Nov 21, 2022	221.55	221.87	219.50	220.96	429,369	-1.65(-0.74%)
Nov 18, 2022	224.98	224.98	221.52	222.61	346,605	+1.28(+0.58%)
Nov 17, 2022	219.74	222.07	219.06	221.34	509,372	-2.46(-1.10%)
Nov 16, 2022	226.80	226.91	223.10	223.80	374,073	-4.06(-1.78%)
Nov 15, 2022	228.25	230.16	226.26	227.86	478,245	+3.87(+1.73%)
Nov 14, 2022	225.40	227.48	223.40	223.99	396,331	-2.31(-1.02%)
Nov 11, 2022	224.87	228.81	224.58	226.31	734,945	+2.48(+1.11%)
Nov 10, 2022	220.00	224.12	219.11	223.83	821,553	+13.54(+6.44%)
Nov 09, 2022	214.90	215.48	209.98	210.28	630,468	-7.00(-3.22%)
Nov 08, 2022	218.21	220.24	214.61	217.28	549,162	+0.29(+0.13%)
Nov 07, 2022	217.21	218.14	214.43	217.00	872,544	+1.09(+0.50%)
Nov 04, 2022	217.79	217.84	211.93	215.91	402,616	+1.14(+0.53%)
Nov 03, 2022	212.81	216.91	211.91	214.77	356,636	-1.06(-0.49%)
Nov 02, 2022	222.94		215.71	215.83	365,747	-8.25(-3.68%)
Nov 01, 2022	226.65	226.85	223.12	224.08	363,027	+0.44(+0.19%)
Oct 31, 2022	222.34	224.97	221.46	223.65	973,363	+0.43(+0.19%)
Oct 28, 2022	219.37	223.64	217.99	223.21	1,318,546	+4.80(+2.20%)
Oct 27, 2022	221.38	223.04	218.20	218.41	848,159	-0.68(-0.31%)
Oct 26, 2022	218.73	223.87	218.25	219.09	545,661	+1.13(+0.52%)
Oct 25, 2022	211.97	218.86	211.97	217.97	587,959	+6.46(+3.05%)
Oct 24, 2022	211.87	212.36	208.41	211.51	499,216	+0.27(+0.13%)
Oct 21, 2022	207.20	211.68	205.42	211.24	442,901	+4.35(+2.10%)
Oct 20, 2022	209.08	212.23	206.03	206.89	285,297	-1.85(-0.89%)
Oct 19, 2022	210.96	211.96	206.97	208.74	359,576	-4.18(-1.96%)
Oct 18, 2022	214.87	217.33	211.23	212.92	500,031	+2.54(+1.21%)
Oct 17, 2022	207.86	211.12	207.61	210.38	498,405	+6.92(+3.40%)
Oct 14, 2022	211.33	212.88	203.31	203.46	959,022	-6.49(-3.09%)
Oct 13, 2022	201.62	211.09	199.39	209.96	739,355	+4.41(+2.14%)
Oct 12, 2022	206.98	206.98	203.29	205.55	542,318	-0.96(-0.46%)
Oct 11, 2022	206.15	209.64	202.61	206.51	595,577	-0.55(-0.27%)
Oct 10, 2022	209.59	209.59	205.40	207.06	396,854	-1.65(-0.79%)
Oct 07, 2022	213.48	213.77	207.79	208.71	380,119	-7.13(-3.30%)
Oct 06, 2022	216.01	219.11	215.02	215.84	733,252	-0.89(-0.41%)
Oct 05, 2022	214.76	217.72	212.39	216.73	457,644	-1.14(-0.52%)
Oct 04, 2022	213.91	218.02	213.91	217.87	1,229,085	+7.98(+3.80%)

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.