Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	149.04	150.23	147.76	150.18	1,662,398	+1.33(+0.89%)
Jan 30, 2023	150.37	150.89	148.58	148.85	2,158,197	-1.52(-1.01%)
Jan 27, 2023	150.48	150.78	149.56	150.37	1,404,048	-0.08(-0.05%)
Jan 26, 2023	150.61	151.85	149.65	150.45	1,608,799	+0.89(+0.60%)
Jan 25, 2023	145.48	149.65	143.12	149.56	2,508,027	+3.04(+2.07%)
Jan 24, 2023	153.80	154.01	144.61	146.52	3,941,301	-4.47(-2.96%)
Jan 23, 2023	148.27	151.50	147.79	150.99	2,924,741	+3.20(+2.17%)
Jan 20, 2023	142.06	148.49	141.56	147.79	2,858,074	+4.98(+3.49%)
Jan 19, 2023	142.37	144.34	140.69	142.81	3,257,047	-1.54(-1.07%)
Jan 18, 2023	147.97	148.55	144.25	144.35	1,659,529	-3.38(-2.29%)
Jan 17, 2023	146.86	147.85	145.92	147.73	1,500,977	+0.47(+0.32%)
Jan 13, 2023	146.47	147.94	146.07	147.26	1,239,218	+0.64(+0.44%)
Jan 12, 2023	147.94	148.27	144.87	146.62	1,592,534	-1.32(-0.89%)
Jan 11, 2023	146.64	148.58	146.28	147.94	1,969,563	+2.06(+1.41%)
Jan 10, 2023	143.97	146.30	142.28	145.88	1,897,772	+1.91(+1.33%)
Jan 09, 2023	145.83	146.68	143.87	143.97	2,392,801	-1.86(-1.28%)
Jan 06, 2023	143.65	146.79	143.65	145.83	1,846,893	+3.27(+2.29%)
Jan 05, 2023	140.14	143.25	138.55	142.56	1,670,687	+2.04(+1.45%)
Jan 04, 2023	140.55	141.77	137.95	140.52	1,541,604	+0.26(+0.19%)
Jan 03, 2023	141.62	143.06	139.76	140.26	2,141,798	-1.18(-0.83%)
Dec 30, 2022	142.56	142.97	140.36	141.44	1,055,919	-1.55(-1.08%)
Dec 29, 2022	142.18	143.95	141.74	142.99	856,071	+1.45(+1.02%)
Dec 28, 2022	142.41	143.75	141.45	141.54	1,335,936	-0.63(-0.44%)
Dec 27, 2022	142.35	142.74	141.47	142.17	1,318,055	+0.26(+0.18%)
Dec 23, 2022	140.15	142.33	139.23	141.91	1,023,210	+1.86(+1.33%)
Dec 22, 2022	139.80	140.77	137.77	140.05	1,657,507	-0.13(-0.09%)
Dec 21, 2022	140.66	141.01	137.34	140.18	2,066,682	+0.97(+0.70%)
Dec 20, 2022	139.12	139.87	137.40	139.21	1,966,640	-0.21(-0.15%)
Dec 19, 2022	142.89	143.00	139.13	139.42	2,179,713	-3.23(-2.26%)
Dec 16, 2022	143.87	144.69	142.01	142.65	3,587,560	-2.46(-1.70%)
Dec 15, 2022	145.54	146.71	143.73	145.11	2,293,106	-1.39(-0.95%)
Dec 14, 2022	145.07	148.41	144.71	146.50	1,808,702	+1.94(+1.34%)
Dec 13, 2022	147.91	147.91	143.62	144.56	2,219,609	+0.34(+0.24%)
Dec 12, 2022	143.41	144.28	141.11	144.22	1,516,462	+1.91(+1.34%)
Dec 09, 2022	143.51	143.87	141.60	142.31	2,237,725	-2.19(-1.52%)
Dec 08, 2022	144.84	145.54	142.79	144.50	2,305,818	-0.49(-0.34%)
Dec 07, 2022	144.44	145.85	143.33	144.99	1,969,388	-0.10(-0.07%)
Dec 06, 2022	147.28	148.98	144.55	145.09	1,603,597	-2.75(-1.86%)
Dec 05, 2022	150.70	150.78	147.82	147.84	2,220,884	-3.36(-2.22%)
Dec 02, 2022	149.05	151.24	148.72	151.20	1,809,348	+1.48(+0.99%)
Dec 01, 2022	148.58	150.07	146.35	149.72	3,059,325	-0.57(-0.38%)
Nov 30, 2022	146.22	150.82	145.52	150.29	4,296,583	+3.79(+2.59%)
Nov 29, 2022	147.81	148.03	143.86	146.50	3,196,708	-1.30(-0.88%)
Nov 28, 2022	150.87	151.09	147.68	147.80	3,804,837	-3.53(-2.33%)
Nov 25, 2022	150.75	151.78	148.53	151.33	1,553,185	+1.19(+0.79%)
Nov 23, 2022	151.60	152.41	149.19	150.14	2,751,262	-2.23(-1.46%)
Nov 22, 2022	154.39	156.18	147.11	152.37	7,394,897	-12.87(-7.79%)
Nov 21, 2022	164.32	166.15	159.36	165.24	3,444,731	+1.88(+1.15%)
Nov 18, 2022	164.33	165.76	159.67	163.36	1,965,523	-0.34(-0.21%)
Nov 17, 2022	165.43	165.43	161.24	163.70	2,616,169	-2.60(-1.56%)
Nov 16, 2022	163.88	167.96	162.26	166.30	2,996,064	-2.54(-1.50%)
Nov 15, 2022	167.76	170.36	166.51	168.84	2,294,225	+4.34(+2.64%)
Nov 14, 2022	165.94	169.43	164.41	164.50	1,865,484	-1.11(-0.67%)
Nov 11, 2022	164.06	166.43	161.05	165.61	1,732,561	+2.49(+1.53%)
Nov 10, 2022	160.00	163.67	157.38	163.12	2,973,223	+8.24(+5.32%)
Nov 09, 2022	160.35	161.31	154.03	154.88	2,096,079	-6.21(-3.85%)
Nov 08, 2022	161.67	164.12	159.56	161.09	1,211,582	+1.06(+0.66%)
Nov 07, 2022	156.67	161.54	156.67	160.03	2,822,337	+3.63(+2.32%)
Nov 04, 2022	156.44	157.82	154.65	156.40	1,165,887	+0.40(+0.26%)
Nov 03, 2022	152.70	157.50	151.97	156.00	1,467,507	+2.80(+1.83%)
Nov 02, 2022	158.40		153.06	153.20	2,321,431	-4.92(-3.11%)

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.