Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	297.12	297.83	292.78	295.95	439,123	-3.19(-1.07%)
Dec 29, 2022	297.76	300.29	294.40	299.15	410,356	+3.82(+1.29%)
Dec 28, 2022	297.51	298.42	295.14	295.33	390,165	-1.44(-0.49%)
Dec 27, 2022	296.61	298.22	295.38	296.77	343,701	+0.38(+0.13%)
Dec 23, 2022	295.03	297.93	294.08	296.39	436,105	+0.43(+0.15%)
Dec 22, 2022	297.23	298.74	292.43	295.96	523,078	-2.84(-0.95%)
Dec 21, 2022	295.44	298.87	294.16	298.80	644,523	+5.15(+1.75%)
Dec 20, 2022	294.57	296.28	290.90	293.65	572,218	+0.74(+0.25%)
Dec 19, 2022	292.78	295.86	291.06	292.91	903,531	-1.68(-0.57%)
Dec 16, 2022	296.83	296.83	290.88	294.59	2,168,242	-4.83(-1.61%)
Dec 15, 2022	297.14	301.56	294.41	299.42	1,030,303	-2.44(-0.81%)
Dec 14, 2022	304.85	310.25	301.79	301.87	1,166,410	-3.80(-1.24%)
Dec 13, 2022	308.92	310.07	304.12	305.66	926,933	+2.36(+0.78%)
Dec 12, 2022	302.34	304.24	299.72	303.31	927,801	+1.89(+0.63%)
Dec 09, 2022	302.22	304.05	300.86	301.41	708,047	-0.88(-0.29%)
Dec 08, 2022	299.08	302.40	298.41	302.29	1,015,006	+2.40(+0.80%)
Dec 07, 2022	303.70	304.94	299.19	299.89	799,792	-3.77(-1.24%)
Dec 06, 2022	304.73	305.93	303.15	303.66	871,189	-0.77(-0.25%)
Dec 05, 2022	300.99	307.10	300.99	304.43	993,851	+1.93(+0.64%)
Dec 02, 2022	295.83	303.63	295.40	302.50	819,037	+3.66(+1.22%)
Dec 01, 2022	305.67	305.67	298.14	298.84	1,037,786	-5.14(-1.69%)
Nov 30, 2022	297.30	304.69	296.55	303.98	1,338,705	+5.47(+1.83%)
Nov 29, 2022	299.99	302.63	297.96	298.50	728,955	-2.50(-0.83%)
Nov 28, 2022	301.00	303.79	300.47	301.01	943,575	-1.78(-0.59%)
Nov 25, 2022	300.58	303.83	298.35	302.79	266,718	+2.80(+0.93%)
Nov 23, 2022	299.55	301.22	298.40	299.99	500,119	+0.44(+0.15%)
Nov 22, 2022	298.20	299.83	296.67	299.55	846,103	+2.06(+0.69%)
Nov 21, 2022	297.41	300.54	294.88	297.49	616,022	+0.37(+0.13%)
Nov 18, 2022	295.06	297.84	293.13	297.12	888,110	+5.46(+1.87%)
Nov 17, 2022	287.17	291.72	284.41	291.65	729,134	+2.29(+0.79%)
Nov 16, 2022	287.68	290.17	286.52	289.36	587,131	+1.55(+0.54%)
Nov 15, 2022	290.22	293.43	285.60	287.82	622,531	+0.56(+0.20%)
Nov 14, 2022	287.75	294.44	287.23	287.25	587,900	-1.66(-0.57%)
Nov 11, 2022	294.55	294.55	287.19	288.91	750,004	-3.33(-1.14%)
Nov 10, 2022	285.95	292.28	284.16	292.24	1,012,216	+15.07(+5.44%)
Nov 09, 2022	282.26	283.33	276.90	277.18	689,845	-5.60(-1.98%)
Nov 08, 2022	283.53	285.11	278.60	282.78	786,946	-0.31(-0.11%)
Nov 07, 2022	277.84	284.26	274.84	283.09	603,741	+7.29(+2.64%)
Nov 04, 2022	275.30	275.83	270.51	275.81	584,476	+3.27(+1.20%)
Nov 03, 2022	273.67	276.86	272.02	272.53	524,613	-2.70(-0.98%)
Nov 02, 2022	279.26	282.76	274.98	275.23	723,628	-5.29(-1.88%)
Nov 01, 2022	279.34	282.57	277.88	280.52	827,617	+2.96(+1.07%)
Oct 31, 2022	281.51	282.98	277.54	277.56	1,146,162	-7.05(-2.48%)
Oct 28, 2022	272.80	285.40	268.69	284.61	1,269,042	+6.77(+2.44%)
Oct 27, 2022	274.93	279.30	273.52	277.84	980,546	+5.11(+1.87%)
Oct 26, 2022	276.21	278.02	272.19	272.73	1,163,254	-2.82(-1.03%)
Oct 25, 2022	278.76	278.76	272.67	275.56	964,523	-4.44(-1.59%)
Oct 24, 2022	278.29	281.60	277.46	280.00	795,951	+4.32(+1.57%)
Oct 21, 2022	269.26	276.72	266.08	275.68	1,659,713	+6.30(+2.34%)
Oct 20, 2022	276.52	276.52	268.32	269.38	931,953	-7.10(-2.57%)
Oct 19, 2022	273.65	277.53	272.88	276.47	857,852	+0.59(+0.21%)
Oct 18, 2022	279.68	279.95	272.00	275.88	714,700	+2.77(+1.02%)
Oct 17, 2022	270.58	275.69	269.99	273.11	884,744	+6.59(+2.47%)
Oct 14, 2022	280.07	281.07	266.01	266.51	925,323	-10.52(-3.80%)
Oct 13, 2022	263.88	278.12	262.12	277.03	884,050	+7.51(+2.79%)
Oct 12, 2022	273.13	275.42	269.33	269.52	607,285	-2.32(-0.85%)
Oct 11, 2022	275.17	276.18	270.05	271.85	659,415	-3.31(-1.20%)
Oct 10, 2022	270.60	275.70	269.91	275.15	736,822	+6.38(+2.37%)
Oct 07, 2022	274.43	274.43	266.62	268.78	611,155	-7.49(-2.71%)
Oct 06, 2022	277.91	278.87	275.25	276.27	686,731	-2.03(-0.73%)
Oct 05, 2022	277.31	279.98	275.61	278.29	826,815	-1.52(-0.54%)
Oct 04, 2022	273.68	280.26	273.50	279.81	768,299	+8.59(+3.17%)

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.