Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	130.46	131.53	128.74	129.76	1,156,476	-1.72(-1.31%)
Dec 29, 2022	132.56	133.10	130.91	131.48	849,757	-0.12(-0.09%)
Dec 28, 2022	134.20	134.20	131.16	131.60	1,177,278	-2.31(-1.72%)
Dec 27, 2022	134.50	136.20	133.11	133.90	1,095,693	+0.45(+0.34%)
Dec 23, 2022	134.90	135.34	132.23	133.45	979,051	-0.81(-0.61%)
Dec 22, 2022	134.32	134.85	130.56	134.27	1,396,363	-0.53(-0.39%)
Dec 21, 2022	133.11	135.21	132.01	134.80	1,924,899	+3.41(+2.60%)
Dec 20, 2022	129.89	133.29	129.84	131.38	1,761,175	+2.17(+1.68%)
Dec 19, 2022	130.92	131.41	128.52	129.22	1,708,813	-1.80(-1.38%)
Dec 16, 2022	127.95	131.94	126.97	131.02	6,243,049	-0.49(-0.37%)
Dec 15, 2022	141.02	141.34	131.11	131.51	3,400,761	-13.56(-9.35%)
Dec 14, 2022	145.15	146.64	143.19	145.07	2,105,068	-1.49(-1.02%)
Dec 13, 2022	149.68	150.06	145.84	146.56	2,096,862	+1.36(+0.94%)
Dec 12, 2022	144.48	145.32	141.57	145.20	1,291,002	+0.97(+0.67%)
Dec 09, 2022	147.72	148.51	143.98	144.23	1,264,087	-3.71(-2.51%)
Dec 08, 2022	149.91	150.80	146.96	147.94	1,323,867	+1.03(+0.70%)
Dec 07, 2022	148.82	151.99	146.68	146.91	1,865,908	-3.12(-2.08%)
Dec 06, 2022	149.81	151.86	148.09	150.03	1,677,152	+1.93(+1.30%)
Dec 05, 2022	150.60	151.92	146.82	148.09	1,821,354	-3.13(-2.07%)
Dec 02, 2022	144.62	151.39	144.39	151.22	2,321,792	+4.85(+3.32%)
Dec 01, 2022	147.09	149.07	146.18	146.37	1,436,876	-0.69(-0.47%)
Nov 30, 2022	144.93	147.27	142.23	147.06	3,631,724	+2.90(+2.01%)
Nov 29, 2022	146.81	148.09	143.54	144.15	1,488,176	-0.53(-0.37%)
Nov 28, 2022	144.95	146.37	143.46	144.68	1,769,431	-1.63(-1.11%)
Nov 25, 2022	146.90	148.02	145.63	146.31	668,026	-0.53(-0.36%)
Nov 23, 2022	148.73	148.73	145.32	146.84	1,257,825	-2.37(-1.59%)
Nov 22, 2022	147.84	150.21	146.45	149.21	2,554,974	+3.05(+2.09%)
Nov 21, 2022	138.50	146.47	138.03	146.16	2,695,604	+6.88(+4.94%)
Nov 18, 2022	140.33	140.49	135.96	139.29	1,631,768	-0.07(-0.05%)
Nov 17, 2022	136.27	139.51	134.56	139.36	1,230,141	+0.49(+0.35%)
Nov 16, 2022	138.81	140.54	137.94	138.87	1,347,211	-2.40(-1.70%)
Nov 15, 2022	141.50	142.84	140.35	141.27	2,449,482	+1.81(+1.30%)
Nov 14, 2022	135.00	141.97	134.60	139.46	2,343,634	+3.37(+2.48%)
Nov 11, 2022	139.16	141.20	135.18	136.08	2,827,426	-0.27(-0.19%)
Nov 10, 2022	133.65	136.71	132.19	136.35	2,331,947	+7.81(+6.07%)
Nov 09, 2022	131.03	132.74	128.21	128.54	1,632,684	-3.35(-2.54%)
Nov 08, 2022	132.56	136.20	130.37	131.89	1,893,166	+0.17(+0.13%)
Nov 07, 2022	132.34	133.69	130.53	131.73	1,630,474	+0.75(+0.57%)
Nov 04, 2022	131.67	134.77	129.34	130.98	1,774,371	+4.70(+3.72%)
Nov 03, 2022	125.13	128.43	124.12	126.28	1,391,495	+0.05(+0.04%)
Nov 02, 2022	130.52		126.11	126.23	1,888,599	-5.67(-4.30%)
Nov 01, 2022	132.39	133.72	128.08	131.90	1,828,096	+3.06(+2.37%)
Oct 31, 2022	130.42	132.28	128.49	128.84	3,012,905	-2.57(-1.95%)
Oct 28, 2022	131.81	134.34	129.77	131.41	2,092,239	-1.47(-1.11%)
Oct 27, 2022	133.37	134.79	132.16	132.88	1,582,103	-1.49(-1.11%)
Oct 26, 2022	134.64	137.22	132.39	134.38	1,904,887	+0.50(+0.37%)
Oct 25, 2022	130.25	133.94	129.99	133.88	1,880,621	+1.73(+1.31%)
Oct 24, 2022	132.27	133.11	129.73	132.15	2,233,877	-0.79(-0.60%)
Oct 21, 2022	122.91	132.94	122.86	132.94	3,751,374	+10.44(+8.52%)
Oct 20, 2022	115.08	123.97	113.84	122.51	3,389,261	+2.97(+2.49%)
Oct 19, 2022	121.82	123.49	119.47	119.54	2,174,180	-2.52(-2.06%)
Oct 18, 2022	122.48	123.37	120.33	122.06	1,272,109	+2.32(+1.94%)
Oct 17, 2022	119.33	122.00	119.01	119.73	1,502,300	+3.31(+2.85%)
Oct 14, 2022	122.01	122.31	115.75	116.42	2,017,462	-5.19(-4.27%)
Oct 13, 2022	114.20	122.52	112.64	121.61	2,220,804	+4.60(+3.93%)
Oct 12, 2022	116.48	117.81	115.29	117.01	1,341,883	+0.44(+0.38%)
Oct 11, 2022	114.71	118.89	114.15	116.56	1,687,902	+0.77(+0.67%)
Oct 10, 2022	114.90	116.33	113.92	115.79	1,310,316	+3.00(+2.66%)
Oct 07, 2022	114.74	115.18	111.74	112.79	1,961,434	-2.75(-2.38%)
Oct 06, 2022	113.94	118.14	113.94	115.54	2,214,676	-0.04(-0.03%)
Oct 05, 2022	115.11	116.48	114.03	115.58	1,644,035	-1.43(-1.22%)
Oct 04, 2022	113.77	117.21	113.32	117.01	2,241,447	+4.88(+4.36%)

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.