Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	127.49	133.97	127.36	133.95	11,831,614	+6.40(+5.02%)
Nov 29, 2022	128.64	129.02	127.02	127.55	5,871,181	-1.26(-0.98%)
Nov 28, 2022	130.14	130.97	128.28	128.81	6,612,973	-2.82(-2.14%)
Nov 25, 2022	131.50	132.03	131.24	131.62	2,314,973	-0.77(-0.58%)
Nov 23, 2022	130.94	132.79	130.85	132.39	4,811,997	+1.16(+0.89%)
Nov 22, 2022	129.30	131.30	128.37	131.23	4,575,756	+2.49(+1.94%)
Nov 21, 2022	129.40	129.93	128.48	128.74	4,243,860	-1.40(-1.08%)
Nov 18, 2022	131.46	131.50	129.04	130.14	6,045,621	+0.15(+0.11%)
Nov 17, 2022	127.75	130.59	127.70	129.99	4,135,994	+0.17(+0.13%)
Nov 16, 2022	130.61	130.99	129.28	129.82	5,123,758	-1.80(-1.37%)
Nov 15, 2022	133.00	133.54	130.30	131.62	6,453,943	+1.58(+1.21%)
Nov 14, 2022	130.14	131.67	129.43	130.05	7,371,849	-1.12(-0.86%)
Nov 11, 2022	128.84	131.60	128.22	131.17	8,108,882	+2.21(+1.71%)
Nov 10, 2022	125.05	129.10	124.42	128.96	14,172,420	+9.79(+8.22%)
Nov 09, 2022	121.22	121.27	118.99	119.17	6,229,575	-3.18(-2.60%)
Nov 08, 2022	122.19	123.83	120.55	122.35	6,453,933	+1.16(+0.96%)
Nov 07, 2022	119.41	121.39	118.56	121.19	5,295,843	+1.99(+1.67%)
Nov 04, 2022	119.50	119.82	116.47	119.20	9,082,536	+2.14(+1.83%)
Nov 03, 2022	118.92	119.14	116.97	117.06	8,126,718	-3.55(-2.94%)
Nov 02, 2022	124.83		120.57	120.61	9,183,356	-4.32(-3.45%)
Nov 01, 2022	127.55	127.77	124.38	124.92	4,776,983	-1.05(-0.84%)
Oct 31, 2022	126.39	126.74	125.23	125.98	6,745,378	-1.69(-1.32%)
Oct 28, 2022	123.02	127.93	123.02	127.66	7,579,891	+5.32(+4.35%)
Oct 27, 2022	124.22	124.97	122.06	122.34	5,933,058	-1.41(-1.14%)
Oct 26, 2022	123.38	126.36	123.18	123.75	7,710,151	-2.82(-2.23%)
Oct 25, 2022	124.50	126.66	124.50	126.57	5,208,411	+2.37(+1.91%)
Oct 24, 2022	123.02	124.65	121.53	124.19	6,792,854	+1.69(+1.38%)
Oct 21, 2022	119.01	122.76	118.61	122.50	8,691,547	+3.19(+2.68%)
Oct 20, 2022	119.28	121.90	118.72	119.31	6,308,039	+0.07(+0.06%)
Oct 19, 2022	118.54	120.42	118.04	119.24	5,573,599	-0.34(-0.29%)
Oct 18, 2022	121.65	122.09	118.09	119.58	7,099,864	+1.01(+0.85%)
Oct 17, 2022	117.89	119.17	117.57	118.58	7,408,632	+3.51(+3.05%)
Oct 14, 2022	119.37	119.62	114.89	115.07	11,411,051	-3.33(-2.81%)
Oct 13, 2022	111.73	119.02	111.30	118.40	19,346,186	+3.57(+3.11%)
Oct 12, 2022	115.28	116.07	114.64	114.84	7,161,462	-0.35(-0.31%)
Oct 11, 2022	116.31	117.12	114.33	115.19	10,680,384	-1.79(-1.53%)
Oct 10, 2022	118.98	119.15	115.81	116.98	8,486,649	-2.00(-1.68%)
Oct 07, 2022	121.56	121.56	118.34	118.98	7,992,723	-5.10(-4.11%)
Oct 06, 2022	124.79	126.16	123.94	124.09	7,280,437	-1.02(-0.82%)
Oct 05, 2022	123.01	126.02	122.29	125.11	7,408,810	+0.41(+0.33%)
Oct 04, 2022	123.09	124.83	123.00	124.70	9,022,593	+4.05(+3.36%)
Oct 03, 2022	117.95	121.37	117.50	120.65	8,795,972	+3.62(+3.10%)
Sep 30, 2022	118.83	120.59	116.81	117.02	9,902,968	-2.29(-1.92%)
Sep 29, 2022	120.75	121.02	117.90	119.31	15,872,755	-3.19(-2.61%)
Sep 28, 2022	120.41	123.09	119.49	122.50	9,608,644	+1.28(+1.06%)
Sep 27, 2022	122.67	123.82	120.10	121.22	9,497,759	+0.16(+0.13%)
Sep 26, 2022	121.53	123.57	120.72	121.06	8,725,959	-0.85(-0.69%)
Sep 23, 2022	122.40	122.59	120.30	121.91	9,843,976	-1.62(-1.31%)
Sep 22, 2022	124.10	124.89	122.83	123.53	8,137,409	-1.27(-1.02%)
Sep 21, 2022	127.44	129.31	124.78	124.80	8,524,057	-1.98(-1.56%)
Sep 20, 2022	126.33	127.57	125.67	126.78	6,145,727	-0.75(-0.59%)
Sep 19, 2022	125.23	127.64	125.15	127.53	7,964,503	+1.03(+0.82%)
Sep 16, 2022	126.09	126.75	124.69	126.49	10,562,975	-0.71(-0.56%)
Sep 15, 2022	129.16	129.94	126.44	127.20	7,572,670	-3.00(-2.30%)
Sep 14, 2022	130.34	131.15	128.95	130.20	6,730,730	+0.47(+0.36%)
Sep 13, 2022	133.09	133.84	129.37	129.73	10,248,347	-7.27(-5.31%)
Sep 12, 2022	135.67	137.06	135.65	137.00	5,179,327	+2.16(+1.60%)
Sep 09, 2022	133.32	135.20	133.07	134.84	5,809,363	+2.61(+1.98%)
Sep 08, 2022	130.80	132.91	130.21	132.22	5,706,433	+0.45(+0.34%)
Sep 07, 2022	129.95	132.30	129.51	131.77	5,929,299	+2.07(+1.60%)
Sep 06, 2022	130.74	131.30	128.84	129.70	7,627,082	-0.87(-0.66%)
Sep 02, 2022	133.65	134.41	129.87	130.56	8,448,792	-1.72(-1.30%)

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.