Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	146.81	146.87	144.14	144.87	406,634	-3.07(-2.08%)
Dec 29, 2022	147.70	148.99	147.59	147.94	517,124	+2.88(+1.99%)
Dec 28, 2022	147.34	147.92	145.00	145.06	344,689	-1.87(-1.27%)
Dec 27, 2022	146.42	147.45	146.39	146.93	183,722	+3.42(+2.38%)
Dec 23, 2022	142.59	144.64	142.00	143.51	116,171	-1.47(-1.01%)
Dec 22, 2022	145.45	145.52	143.48	144.98	123,600	-1.30(-0.89%)
Dec 21, 2022	144.82	146.94	144.82	146.28	113,010	+1.42(+0.98%)
Dec 20, 2022	144.53	145.56	144.15	144.86	140,800	-0.24(-0.17%)
Dec 19, 2022	146.18	146.37	144.61	145.10	126,939	-1.98(-1.35%)
Dec 16, 2022	146.77	147.54	146.13	147.08	129,666	-2.03(-1.36%)
Dec 15, 2022	150.14	150.14	147.88	149.11	156,778	-5.25(-3.40%)
Dec 14, 2022	154.61	155.78	152.98	154.36	113,035	+0.49(+0.32%)
Dec 13, 2022	156.72	157.27	153.04	153.87	106,740	+1.97(+1.30%)
Dec 12, 2022	151.15	151.99	150.50	151.90	113,216	+1.33(+0.88%)
Dec 09, 2022	151.59	152.00	150.57	150.57	145,030	-1.76(-1.15%)
Dec 08, 2022	150.34	152.65	149.75	152.33	203,823	+2.79(+1.87%)
Dec 07, 2022	149.93	150.77	149.11	149.54	154,547	+0.43(+0.29%)
Dec 06, 2022	149.46	149.99	148.21	149.11	159,260	-0.46(-0.31%)
Dec 05, 2022	150.42	150.60	149.00	149.57	277,313	-1.00(-0.66%)
Dec 02, 2022	149.80	151.13	149.37	150.57	213,043	-0.99(-0.65%)
Dec 01, 2022	151.84	152.14	150.48	151.56	132,051	-1.44(-0.94%)
Nov 30, 2022	150.58	153.02	148.34	153.00	198,392	+8.42(+5.82%)
Nov 29, 2022	144.87	145.29	143.55	144.58	104,962	+0.97(+0.68%)
Nov 28, 2022	145.35	146.29	143.56	143.61	112,650	-2.42(-1.66%)
Nov 25, 2022	144.73	146.25	144.18	146.03	75,955	+0.13(+0.09%)
Nov 23, 2022	144.37	146.32	144.37	145.90	126,810	+1.67(+1.15%)
Nov 22, 2022	142.32	144.29	142.04	144.23	118,055	+1.06(+0.74%)
Nov 21, 2022	142.78	144.13	142.71	143.17	246,407	-1.06(-0.73%)
Nov 18, 2022	144.90	145.00	143.56	144.23	205,120	-0.65(-0.45%)
Nov 17, 2022	142.77	145.17	142.72	144.88	176,005	-0.06(-0.04%)
Nov 16, 2022	145.21	145.55	144.01	144.94	225,812	+0.68(+0.47%)
Nov 15, 2022	146.61	146.96	142.15	144.26	206,556	+0.03(+0.02%)
Nov 14, 2022	144.46	145.68	144.03	144.23	123,820	-2.75(-1.87%)
Nov 11, 2022	144.08	147.21	143.76	146.98	234,860	+6.85(+4.89%)
Nov 10, 2022	138.62	140.27	137.31	140.13	215,248	+9.80(+7.52%)
Nov 09, 2022	131.70	132.85	130.33	130.33	156,137	-1.39(-1.06%)
Nov 08, 2022	131.60	132.80	131.00	131.72	162,189	+0.40(+0.30%)
Nov 07, 2022	131.60	132.02	130.38	131.32	147,301	-1.12(-0.85%)
Nov 04, 2022	130.94	133.13	130.00	132.44	324,771	+10.52(+8.62%)
Nov 03, 2022	121.97	123.43	121.80	121.92	415,867	-2.03(-1.64%)
Nov 02, 2022	126.30	128.65	123.96	123.96	172,614	-4.70(-3.65%)
Nov 01, 2022	130.34	130.83	127.68	128.66	206,719	+2.44(+1.93%)
Oct 31, 2022	127.52	127.66	125.90	126.22	199,011	-3.53(-2.72%)
Oct 28, 2022	129.01	129.91	128.20	129.75	275,560	-0.44(-0.34%)
Oct 27, 2022	132.43	132.61	129.90	130.19	132,896	-2.58(-1.94%)
Oct 26, 2022	130.81	134.00	130.63	132.77	130,520	+1.34(+1.02%)
Oct 25, 2022	127.49	131.74	127.49	131.43	219,140	+5.29(+4.19%)
Oct 24, 2022	125.67	126.92	124.97	126.14	116,796	+0.09(+0.07%)
Oct 21, 2022	122.80	126.05	122.54	126.05	105,586	+3.20(+2.60%)
Oct 20, 2022	122.85	124.88	122.46	122.85	156,217	+1.07(+0.88%)
Oct 19, 2022	123.23	123.80	121.16	121.78	114,091	-3.80(-3.03%)
Oct 18, 2022	127.49	127.57	124.72	125.58	117,754	+0.74(+0.59%)
Oct 17, 2022	124.34	125.79	124.22	124.84	168,482	+4.09(+3.39%)
Oct 14, 2022	124.62	125.00	120.59	120.75	180,053	-1.08(-0.89%)
Oct 13, 2022	116.47	122.78	115.36	121.83	207,141	+1.33(+1.10%)
Oct 12, 2022	120.69	121.40	120.20	120.50	186,827	+1.55(+1.30%)
Oct 11, 2022	117.90	121.43	116.68	118.95	232,481	+0.57(+0.48%)
Oct 10, 2022	119.19	119.84	117.61	118.38	157,784	-1.37(-1.14%)
Oct 07, 2022	122.20	122.37	119.12	119.75	122,539	-4.33(-3.49%)
Oct 06, 2022	124.88	125.84	123.65	124.08	119,516	-2.26(-1.79%)
Oct 05, 2022	125.55	127.27	119.69	126.34	272,650	-2.67(-2.07%)
Oct 04, 2022	125.63	129.34	125.63	129.01	247,091	+9.89(+8.30%)

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.