Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	177.82	179.74	177.12	178.85	26,464,326	+0.17(+0.09%)
Oct 28, 2022	175.44	178.93	174.37	178.69	34,109,948	+3.97(+2.27%)
Oct 27, 2022	176.18	177.56	174.50	174.72	29,451,136	+0.04(+0.02%)
Oct 26, 2022	174.78	177.92	173.98	174.68	38,084,072	+0.86(+0.49%)
Oct 25, 2022	169.33	174.53	169.32	173.82	33,989,908	+4.61(+2.73%)
Oct 24, 2022	169.09	169.75	166.87	169.21	28,059,196	+0.72(+0.43%)
Oct 21, 2022	165.26	168.97	164.08	168.48	48,627,420	+3.58(+2.17%)
Oct 20, 2022	167.24	169.31	164.36	164.90	27,355,816	-2.13(-1.27%)
Oct 19, 2022	168.28	169.17	165.20	167.03	29,999,760	-2.89(-1.70%)
Oct 18, 2022	171.57	172.96	168.47	169.92	37,370,864	+1.99(+1.19%)
Oct 17, 2022	166.06	168.41	165.96	167.93	28,863,642	+5.19(+3.19%)
Oct 14, 2022	168.52	169.67	162.64	162.74	30,349,638	-4.48(-2.68%)
Oct 13, 2022	160.00	168.00	158.53	167.22	47,114,316	+4.04(+2.48%)
Oct 12, 2022	163.80	164.35	161.44	163.18	27,707,714	-0.45(-0.27%)
Oct 11, 2022	162.88	165.96	160.78	163.62	28,700,178	+0.05(+0.03%)
Oct 10, 2022	165.16	165.43	162.52	163.58	23,976,228	-0.92(-0.56%)
Oct 07, 2022	167.73	168.26	163.82	164.49	27,200,942	-4.99(-2.94%)
Oct 06, 2022	169.61	171.86	168.69	169.48	23,167,670	-0.96(-0.56%)
Oct 05, 2022	169.18	171.05	167.24	170.44	25,861,060	-1.27(-0.74%)
Oct 04, 2022	168.40	171.78	168.32	171.70	38,518,812	+6.55(+3.96%)
Oct 03, 2022	163.25	166.14	161.22	165.16	34,426,752	+4.26(+2.65%)
Sep 30, 2022	161.73	165.38	160.84	160.89	41,661,064	-1.18(-0.73%)
Sep 29, 2022	163.68	163.83	159.80	162.07	32,366,808	-3.72(-2.24%)
Sep 28, 2022	161.71	166.81	161.04	165.79	36,502,748	+5.08(+3.16%)
Sep 27, 2022	162.25	163.54	159.29	160.71	43,408,840	+0.55(+0.34%)
Sep 26, 2022	161.43	164.84	159.59	160.16	31,322,698	-2.22(-1.37%)
Sep 23, 2022	164.03	164.21	160.14	162.38	41,560,280	-3.96(-2.38%)
Sep 22, 2022	169.85	170.41	165.72	166.34	34,466,192	-3.83(-2.25%)
Sep 21, 2022	174.09	175.77	170.17	170.18	30,215,936	-2.64(-1.53%)
Sep 20, 2022	173.51	173.67	171.51	172.82	22,893,190	-2.39(-1.36%)
Sep 19, 2022	171.80	175.43	171.75	175.21	26,253,632	+1.48(+0.85%)
Sep 16, 2022	173.82	174.39	171.70	173.72	42,759,668	-2.56(-1.45%)
Sep 15, 2022	176.56	179.25	175.54	176.28	26,109,210	-1.29(-0.73%)
Sep 14, 2022	177.20	177.92	175.25	177.57	26,027,312	+0.69(+0.39%)
Sep 13, 2022	179.42	180.44	176.19	176.88	35,317,720	-7.20(-3.91%)
Sep 12, 2022	183.05	184.27	182.44	184.09	23,819,108	+2.20(+1.21%)
Sep 09, 2022	179.88	182.11	179.65	181.88	23,912,690	+3.58(+2.01%)
Sep 08, 2022	175.37	178.38	174.33	178.30	26,022,806	+1.47(+0.83%)
Sep 07, 2022	172.73	177.09	172.69	176.83	26,232,130	+3.77(+2.18%)
Sep 06, 2022	175.39	175.75	172.28	173.06	24,534,588	-1.73(-0.99%)
Sep 02, 2022	178.20	178.53	173.87	174.79	28,404,590	-1.37(-0.78%)
Sep 01, 2022	176.43	176.54	173.63	176.16	31,638,330	-1.94(-1.09%)
Aug 31, 2022	179.50	180.27	177.80	178.10	23,064,080	-1.09(-0.61%)
Aug 30, 2022	182.29	182.48	178.13	179.19	23,220,030	-2.54(-1.40%)
Aug 29, 2022	181.45	183.43	181.03	181.73	20,329,006	-1.69(-0.92%)
Aug 26, 2022	189.59	189.69	183.11	183.42	24,910,674	-6.23(-3.29%)
Aug 25, 2022	187.69	189.70	187.30	189.65	15,220,316	+2.90(+1.55%)
Aug 24, 2022	185.17	187.61	184.56	186.75	16,520,450	+1.42(+0.76%)
Aug 23, 2022	185.32	187.25	184.79	185.33	20,739,300	+0.30(+0.16%)
Aug 22, 2022	186.34	186.69	184.42	185.03	23,807,322	-3.89(-2.06%)
Aug 19, 2022	191.04	191.31	188.36	188.92	28,248,018	-4.15(-2.15%)
Aug 18, 2022	192.06	193.38	191.10	193.06	19,164,906	+1.27(+0.66%)
Aug 17, 2022	192.87	193.46	190.60	191.79	23,080,074	-3.28(-1.68%)
Aug 16, 2022	194.60	196.04	193.17	195.07	19,367,268	-0.08(-0.04%)
Aug 15, 2022	192.94	195.23	192.38	195.15	17,924,128	+0.69(+0.35%)
Aug 12, 2022	191.54	194.53	190.79	194.46	22,668,862	+3.89(+2.04%)
Aug 11, 2022	191.61	193.66	190.27	190.57	24,484,148	+0.71(+0.37%)
Aug 10, 2022	187.93	190.18	187.43	189.86	21,405,624	+5.27(+2.85%)
Aug 09, 2022	186.39	186.51	183.59	184.59	18,780,802	-2.55(-1.36%)
Aug 08, 2022	186.49	188.90	186.24	187.14	22,999,148	+1.96(+1.06%)
Aug 05, 2022	181.95	185.40	181.66	185.18	19,102,644	+1.41(+0.77%)
Aug 04, 2022	184.25	184.45	182.89	183.78	15,287,554	-0.39(-0.21%)
Aug 03, 2022	182.76	184.55	182.12	184.16	19,759,214	+2.67(+1.47%)
Aug 02, 2022	180.98	183.46	180.02	181.50	18,163,026	-0.17(-0.10%)

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.