Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	170.36	171.72	169.65	171.37	21,647,378	-0.48(-0.28%)
Dec 29, 2022	168.77	172.24	168.46	171.85	22,651,728	+4.25(+2.53%)
Dec 28, 2022	170.21	171.11	167.41	167.60	19,936,216	-2.64(-1.55%)
Dec 27, 2022	171.37	171.57	169.62	170.25	13,744,942	-1.15(-0.67%)
Dec 23, 2022	170.50	171.45	169.38	171.40	12,111,742	+0.78(+0.45%)
Dec 22, 2022	171.34	171.49	167.74	170.62	21,619,358	-2.26(-1.31%)
Dec 21, 2022	171.45	173.76	171.21	172.88	23,321,746	+2.93(+1.72%)
Dec 20, 2022	168.72	171.03	168.24	169.95	18,390,644	+0.89(+0.53%)
Dec 19, 2022	171.61	172.05	168.53	169.06	27,225,628	-2.32(-1.35%)
Dec 16, 2022	170.81	172.10	169.71	171.38	39,882,840	-1.29(-0.75%)
Dec 15, 2022	174.97	175.53	172.03	172.66	34,319,220	-4.43(-2.50%)
Dec 14, 2022	178.20	179.77	175.76	177.10	32,938,816	-1.17(-0.66%)
Dec 13, 2022	182.54	183.44	177.05	178.26	39,095,304	+1.46(+0.83%)
Dec 12, 2022	174.97	177.16	174.14	176.80	23,219,408	+2.05(+1.18%)
Dec 09, 2022	175.87	176.89	174.69	174.75	22,535,200	-2.17(-1.23%)
Dec 08, 2022	176.85	178.66	175.62	176.92	21,387,448	+1.27(+0.72%)
Dec 07, 2022	175.85	177.56	175.23	175.65	17,519,200	-0.52(-0.29%)
Dec 06, 2022	178.91	179.01	175.20	176.16	18,858,198	-2.74(-1.53%)
Dec 05, 2022	182.81	183.00	178.23	178.91	25,979,872	-5.07(-2.75%)
Dec 02, 2022	180.37	184.76	180.33	183.97	23,087,562	+1.07(+0.58%)
Dec 01, 2022	184.07	185.14	182.09	182.91	22,534,846	-0.40(-0.22%)
Nov 30, 2022	178.71	183.37	176.88	183.31	28,595,450	+4.89(+2.74%)
Nov 29, 2022	178.01	179.63	178.01	178.41	14,291,391	+0.52(+0.29%)
Nov 28, 2022	180.14	180.91	177.36	177.90	17,852,748	-3.66(-2.02%)
Nov 25, 2022	181.08	182.33	180.66	181.56	13,690,279	+0.38(+0.21%)
Nov 23, 2022	180.29	181.75	179.57	181.17	20,196,748	+0.47(+0.26%)
Nov 22, 2022	179.76	180.93	178.38	180.71	17,209,468	+1.91(+1.07%)
Nov 21, 2022	178.82	179.22	177.50	178.80	19,418,294	-0.94(-0.52%)
Nov 18, 2022	180.59	181.29	178.61	179.74	28,150,262	+1.15(+0.65%)
Nov 17, 2022	177.68	178.98	176.60	178.58	21,255,330	-1.67(-0.93%)
Nov 16, 2022	182.55	182.59	179.73	180.25	25,314,998	-3.23(-1.76%)
Nov 15, 2022	183.77	185.45	182.07	183.48	26,661,578	+2.68(+1.48%)
Nov 14, 2022	181.76	183.71	180.63	180.80	27,078,964	-2.04(-1.12%)
Nov 11, 2022	181.73	184.75	181.66	182.85	29,656,972	+1.49(+0.82%)
Nov 10, 2022	177.91	181.42	177.22	181.36	39,366,564	+10.52(+6.16%)
Nov 09, 2022	174.14	174.80	170.50	170.84	27,884,438	-4.82(-2.75%)
Nov 08, 2022	176.32	178.00	173.51	175.67	20,647,474	+0.07(+0.04%)
Nov 07, 2022	175.84	176.67	173.83	175.60	21,120,024	+0.79(+0.45%)
Nov 04, 2022	175.04	176.04	171.66	174.81	26,445,858	+2.33(+1.35%)
Nov 03, 2022	171.49	174.08	170.34	172.48	29,727,732	-1.16(-0.67%)
Nov 02, 2022	178.88	180.99	173.58	173.64	38,936,576	-5.96(-3.32%)
Nov 01, 2022	181.22	181.57	178.91	179.60	28,318,964	+0.24(+0.14%)
Oct 31, 2022	178.32	180.25	177.61	179.35	26,390,470	+0.17(+0.09%)
Oct 28, 2022	175.93	179.43	174.86	179.19	34,014,756	+3.98(+2.27%)
Oct 27, 2022	176.67	178.05	174.99	175.21	29,368,944	+0.04(+0.02%)
Oct 26, 2022	175.26	178.41	174.46	175.17	37,977,788	+0.86(+0.49%)
Oct 25, 2022	169.81	175.02	169.80	174.31	33,895,052	+4.63(+2.73%)
Oct 24, 2022	169.56	170.23	167.34	169.68	27,980,890	+0.72(+0.43%)
Oct 21, 2022	165.73	169.44	164.54	168.96	48,491,712	+3.59(+2.17%)
Oct 20, 2022	167.70	169.79	164.82	165.37	27,279,472	-2.13(-1.27%)
Oct 19, 2022	168.75	169.64	165.66	167.50	29,916,038	-2.90(-1.70%)
Oct 18, 2022	172.05	173.45	168.94	170.39	37,266,572	+2.00(+1.19%)
Oct 17, 2022	166.53	168.88	166.42	168.40	28,783,090	+5.20(+3.19%)
Oct 14, 2022	168.99	170.15	163.09	163.19	30,264,940	-4.49(-2.68%)
Oct 13, 2022	160.44	168.47	158.98	167.68	46,982,828	+4.05(+2.48%)
Oct 12, 2022	164.26	164.81	161.89	163.63	27,630,388	-0.45(-0.27%)
Oct 11, 2022	163.34	166.42	161.23	164.08	28,620,082	+0.05(+0.03%)
Oct 10, 2022	165.62	165.89	162.98	164.03	23,909,316	-0.92(-0.56%)
Oct 07, 2022	168.20	168.73	164.28	164.95	27,125,032	-5.00(-2.94%)
Oct 06, 2022	170.08	172.34	169.16	169.95	23,103,014	-0.96(-0.56%)
Oct 05, 2022	169.65	171.53	167.70	170.91	25,788,888	-1.27(-0.74%)
Oct 04, 2022	168.87	172.26	168.79	172.18	38,411,316	+6.56(+3.96%)

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.