Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	224.56	225.61	221.44	223.55	195,464	-2.12(-0.94%)
Dec 29, 2022	224.29	226.74	223.49	225.67	184,903	+3.27(+1.47%)
Dec 28, 2022	225.90	226.88	222.25	222.40	165,534	-2.84(-1.26%)
Dec 27, 2022	225.38	226.44	223.52	225.24	206,525	+0.72(+0.32%)
Dec 23, 2022	224.64	225.75	223.24	224.53	191,370	-0.31(-0.14%)
Dec 22, 2022	225.28	226.20	220.47	224.84	297,471	-2.30(-1.01%)
Dec 21, 2022	225.24	227.30	224.47	227.14	392,769	+3.80(+1.70%)
Dec 20, 2022	221.42	224.28	221.42	223.34	369,247	+1.81(+0.82%)
Dec 19, 2022	223.26	224.91	220.42	221.53	304,659	-1.68(-0.75%)
Dec 16, 2022	222.71	224.76	221.56	223.21	845,700	-1.56(-0.69%)
Dec 15, 2022	231.19	231.19	224.68	224.77	593,162	-8.77(-3.76%)
Dec 14, 2022	236.96	238.83	232.90	233.54	365,863	-3.44(-1.45%)
Dec 13, 2022	240.98	241.07	235.76	236.98	574,420	+2.00(+0.85%)
Dec 12, 2022	230.94	234.99	230.44	234.98	454,725	+4.70(+2.04%)
Dec 09, 2022	229.59	231.48	229.27	230.28	272,268	+1.05(+0.46%)
Dec 08, 2022	231.97	231.97	228.27	229.24	333,783	-0.89(-0.39%)
Dec 07, 2022	229.22	231.16	229.15	230.13	223,646	+1.24(+0.54%)
Dec 06, 2022	232.16	233.21	227.38	228.88	227,737	-3.02(-1.30%)
Dec 05, 2022	233.47	234.13	231.55	231.91	354,533	-4.87(-2.06%)
Dec 02, 2022	233.85	238.41	232.90	236.77	511,057	+1.08(+0.46%)
Dec 01, 2022	233.78	235.76	233.08	235.70	484,653	+3.18(+1.37%)
Nov 30, 2022	225.41	232.74	224.56	232.51	1,200,517	+6.29(+2.78%)
Nov 29, 2022	226.44	228.40	225.75	226.22	292,772	-0.75(-0.33%)
Nov 28, 2022	230.14	231.49	226.70	226.97	254,720	-4.73(-2.04%)
Nov 25, 2022	229.77	232.79	228.81	231.70	134,864	+1.23(+0.53%)
Nov 23, 2022	230.20	231.90	229.81	230.47	232,802	+0.57(+0.25%)
Nov 22, 2022	230.20	231.31	228.95	229.90	242,715	+1.51(+0.66%)
Nov 21, 2022	228.11	230.33	227.32	228.39	391,792	-0.26(-0.12%)
Nov 18, 2022	229.69	229.69	226.48	228.66	273,984	+2.04(+0.90%)
Nov 17, 2022	225.49	226.77	223.14	226.62	264,844	-1.24(-0.55%)
Nov 16, 2022	226.77	229.61	225.99	227.86	348,905	+1.10(+0.48%)
Nov 15, 2022	225.19	228.41	224.44	226.77	521,484	+3.45(+1.54%)
Nov 14, 2022	224.65	225.78	223.31	223.32	412,204	-1.94(-0.86%)
Nov 11, 2022	228.71	229.71	223.57	225.26	440,712	-2.82(-1.24%)
Nov 10, 2022	224.29	228.40	223.19	228.08	370,459	+10.94(+5.04%)
Nov 09, 2022	219.26	220.76	216.65	217.14	263,044	-3.03(-1.38%)
Nov 08, 2022	221.36	223.42	218.33	220.18	352,431	-0.84(-0.38%)
Nov 07, 2022	217.93	221.14	216.84	221.02	340,501	+3.09(+1.42%)
Nov 04, 2022	218.98	219.24	215.44	217.93	320,963	+1.81(+0.84%)
Nov 03, 2022	212.08	218.82	210.59	216.12	404,596	+2.27(+1.06%)
Nov 02, 2022	218.20		213.56	213.84	344,129	-4.85(-2.22%)
Nov 01, 2022	218.83	219.63	216.41	218.69	333,294	+1.04(+0.48%)
Oct 31, 2022	216.62	218.79	216.48	217.65	462,175	-0.60(-0.27%)
Oct 28, 2022	213.72	219.06	212.92	218.25	431,660	+5.27(+2.47%)
Oct 27, 2022	216.65	217.87	212.30	212.98	600,586	-2.24(-1.04%)
Oct 26, 2022	211.15	217.41	210.06	215.22	820,870	+7.33(+3.53%)
Oct 25, 2022	202.33	208.57	202.20	207.89	476,619	+5.13(+2.53%)
Oct 24, 2022	201.83	203.62	200.56	202.76	283,593	+3.08(+1.54%)
Oct 21, 2022	196.41	200.17	194.76	199.68	568,408	+4.56(+2.34%)
Oct 20, 2022	199.89	199.89	194.82	195.12	592,359	-4.67(-2.34%)
Oct 19, 2022	200.72	201.69	198.16	199.78	385,075	-2.01(-0.99%)
Oct 18, 2022	203.72	205.14	199.55	201.79	761,802	+2.48(+1.24%)
Oct 17, 2022	195.51	199.78	194.89	199.31	531,380	+6.33(+3.28%)
Oct 14, 2022	200.42	200.42	192.75	192.98	583,422	-6.56(-3.29%)
Oct 13, 2022	192.18	201.84	191.18	199.54	536,105	+3.93(+2.01%)
Oct 12, 2022	200.84	201.05	195.57	195.61	485,457	-5.04(-2.51%)
Oct 11, 2022	198.94	202.85	197.36	200.65	460,002	+1.83(+0.92%)
Oct 10, 2022	198.52	199.53	196.75	198.83	361,994	+1.62(+0.82%)
Oct 07, 2022	200.50	200.61	196.31	197.21	277,275	-5.23(-2.58%)
Oct 06, 2022	204.35	204.81	202.02	202.44	496,646	-1.43(-0.70%)
Oct 05, 2022	203.20	205.86	203.15	203.87	333,085	-1.74(-0.85%)
Oct 04, 2022	202.68	205.73	202.68	205.61	559,963	+5.42(+2.71%)

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.