Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	329.60	331.48	326.04	328.33	153,279	-3.56(-1.07%)
Dec 29, 2022	333.73	333.73	333.73	331.88	122,792	+0.90(+0.27%)
Dec 28, 2022	334.10	335.67	330.91	330.98	138,209	-2.11(-0.63%)
Dec 27, 2022	332.35	335.36	331.52	333.09	136,412	+1.15(+0.35%)
Dec 23, 2022	329.62	333.11	327.23	331.94	159,765	+2.10(+0.64%)
Dec 22, 2022	331.07	333.19	325.83	329.84	263,606	-2.41(-0.72%)
Dec 21, 2022	326.30	332.43	324.94	332.25	229,616	+8.15(+2.51%)
Dec 20, 2022	321.75	326.46	321.75	324.10	241,196	+4.59(+1.44%)
Dec 19, 2022	320.31	323.53	316.95	319.51	221,086	-0.72(-0.23%)
Dec 16, 2022	317.11	322.12	315.20	320.24	1,201,423	+0.61(+0.19%)
Dec 15, 2022	320.36	323.40	317.99	319.62	528,272	-2.88(-0.89%)
Dec 14, 2022	327.89	328.00	320.54	322.50	475,765	-5.91(-1.80%)
Dec 13, 2022	332.59	335.60	326.15	328.41	308,008	-1.18(-0.36%)
Dec 12, 2022	329.45	329.99	324.69	329.58	351,471	-0.02(-0.01%)
Dec 09, 2022	330.84	333.79	329.24	329.61	251,402	-1.17(-0.35%)
Dec 08, 2022	333.28	333.81	329.61	330.77	210,741	+0.78(+0.24%)
Dec 07, 2022	332.68	335.22	327.28	329.99	194,511	-3.78(-1.13%)
Dec 06, 2022	328.78	335.24	328.78	333.77	283,645	+6.12(+1.87%)
Dec 05, 2022	329.30	330.60	324.59	327.65	167,384	-2.86(-0.86%)
Dec 02, 2022	326.36	333.13	326.36	330.51	228,652	+3.10(+0.95%)
Dec 01, 2022	336.83	337.63	326.88	327.40	302,025	-7.53(-2.25%)
Nov 30, 2022	329.79	335.00	325.48	334.94	382,559	+5.09(+1.54%)
Nov 29, 2022	326.09	330.87	326.09	329.84	193,660	+3.63(+1.11%)
Nov 28, 2022	329.71	331.99	325.60	326.21	222,002	-5.23(-1.58%)
Nov 25, 2022	328.45	333.05	328.15	331.45	96,131	+5.46(+1.68%)
Nov 23, 2022	324.93	329.91	324.93	325.99	240,266	+1.65(+0.51%)
Nov 22, 2022	322.03	324.56	319.51	324.34	236,935	+4.81(+1.50%)
Nov 21, 2022	318.73	320.85	315.57	319.54	236,217	+0.55(+0.17%)
Nov 18, 2022	316.65	321.44	313.71	318.98	436,075	+6.02(+1.93%)
Nov 17, 2022	310.06	315.55	307.93	312.96	233,234	-0.02(-0.01%)
Nov 16, 2022	311.66	316.24	309.07	312.98	243,207	+1.17(+0.38%)
Nov 15, 2022	307.70	311.82	303.61	311.80	284,043	+6.04(+1.98%)
Nov 14, 2022	305.81	310.82	305.54	305.76	233,146	+1.35(+0.44%)
Nov 11, 2022	317.47	317.66	301.76	304.41	450,438	-11.32(-3.59%)
Nov 10, 2022	322.26	323.19	313.97	315.73	341,509	+0.15(+0.05%)
Nov 09, 2022	318.19	321.42	315.04	315.58	255,938	-5.56(-1.73%)
Nov 08, 2022	322.99	327.33	320.72	321.14	245,982	-3.05(-0.94%)
Nov 07, 2022	329.14	329.23	321.02	324.19	305,868	-4.33(-1.32%)
Nov 04, 2022	329.24	332.80	323.09	328.52	595,784	+2.06(+0.63%)
Nov 03, 2022	315.72	327.28	314.40	326.46	456,679	+9.07(+2.86%)
Nov 02, 2022	311.75			317.38	626,594	+5.76(+1.85%)
Nov 01, 2022	319.49	320.39	310.41	311.63	569,307	-6.54(-2.05%)
Oct 31, 2022	313.73	320.11	312.51	318.16	428,689	+1.00(+0.32%)
Oct 28, 2022	299.48	317.30	299.48	317.16	719,920	+19.60(+6.59%)
Oct 27, 2022	287.47	300.12	285.52	297.56	517,273	+19.90(+7.17%)
Oct 26, 2022	282.15	283.31	275.99	277.66	332,379	-1.46(-0.52%)
Oct 25, 2022	276.73	279.24	273.23	279.12	300,032	-1.31(-0.47%)
Oct 24, 2022	278.04	280.93	277.12	280.43	222,927	+4.45(+1.61%)
Oct 21, 2022	267.38	278.46	266.57	275.98	404,616	+9.73(+3.66%)
Oct 20, 2022	272.81	272.81	266.03	266.25	344,561	-9.54(-3.46%)
Oct 19, 2022	273.28	276.77	272.14	275.78	249,649	+1.40(+0.51%)
Oct 18, 2022	274.43	276.71	273.25	274.38	269,916	+4.55(+1.68%)
Oct 17, 2022	271.20	271.25	267.79	269.84	224,731	+3.29(+1.24%)
Oct 14, 2022	271.37	274.57	265.76	266.54	290,780	-3.52(-1.30%)
Oct 13, 2022	254.15	271.30	253.13	270.06	342,337	+12.86(+5.00%)
Oct 12, 2022	263.75	263.75	257.14	257.21	279,034	-6.75(-2.56%)
Oct 11, 2022	263.47	267.38	262.56	263.96	235,730	+0.19(+0.07%)
Oct 10, 2022	262.03	265.96	260.64	263.77	234,498	+3.03(+1.16%)
Oct 07, 2022	266.44	266.44	258.79	260.75	312,299	-7.77(-2.89%)
Oct 06, 2022	267.15	268.82	266.51	268.52	261,877	-1.40(-0.52%)
Oct 05, 2022	270.01	273.15	268.88	269.92	375,086	-3.17(-1.16%)
Oct 04, 2022	264.14	273.27	264.14	273.08	353,069	+10.90(+4.16%)

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.