Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	140.08	147.33	139.24	146.65	112,649,792	+6.80(+4.86%)
Nov 29, 2022	142.94	143.46	139.05	139.85	84,460,440	-3.02(-2.11%)
Nov 28, 2022	143.79	145.27	142.04	142.88	69,931,928	-3.85(-2.63%)
Nov 25, 2022	146.92	147.49	145.75	146.73	35,542,424	-2.93(-1.96%)
Nov 23, 2022	148.06	150.41	147.95	149.66	58,850,320	+0.88(+0.59%)
Nov 22, 2022	146.75	149.02	145.56	148.78	52,206,924	+2.15(+1.47%)
Nov 21, 2022	148.76	148.97	146.34	146.63	59,199,076	-3.25(-2.17%)
Nov 18, 2022	150.88	151.28	148.57	149.88	75,534,376	+0.56(+0.38%)
Nov 17, 2022	145.07	150.07	144.84	149.32	81,071,616	+1.91(+1.30%)
Nov 16, 2022	147.74	148.47	145.92	147.40	64,776,104	-1.24(-0.83%)
Nov 15, 2022	150.79	152.16	147.18	148.64	90,643,184	+1.74(+1.19%)
Nov 14, 2022	147.58	148.88	146.06	146.90	73,999,960	-1.41(-0.95%)
Nov 11, 2022	144.46	148.61	143.03	148.31	94,863,624	+2.80(+1.93%)
Nov 10, 2022	139.92	145.50	138.20	145.50	119,816,760	+11.89(+8.90%)
Nov 09, 2022	137.21	137.26	133.34	133.61	75,495,328	-4.59(-3.32%)
Nov 08, 2022	139.10	140.11	136.21	138.20	91,222,584	+0.57(+0.42%)
Nov 07, 2022	135.83	137.85	134.41	137.63	84,022,976	+0.53(+0.39%)
Nov 04, 2022	140.77	141.34	133.13	137.09	142,140,384	-0.27(-0.19%)
Nov 03, 2022	140.50	141.24	137.23	137.36	98,946,256	-6.08(-4.24%)
Nov 02, 2022	147.32		143.41	143.44	94,572,552	-5.56(-3.73%)
Nov 01, 2022	153.38	153.75	147.51	149.00	81,231,088	-2.66(-1.75%)
Oct 31, 2022	151.47	152.55	150.25	151.66	99,101,056	-2.37(-1.54%)
Oct 28, 2022	146.58	155.77	146.20	154.03	166,588,912	+10.82(+7.56%)
Oct 27, 2022	146.45	147.41	142.55	143.21	110,170,616	-4.50(-3.05%)
Oct 26, 2022	149.31	150.32	146.42	147.71	89,357,752	-2.96(-1.96%)
Oct 25, 2022	148.44	150.82	147.72	150.67	75,457,352	+2.86(+1.93%)
Oct 24, 2022	145.57	148.58	144.40	147.81	76,805,840	+2.16(+1.48%)
Oct 21, 2022	141.30	146.23	141.09	145.66	87,622,240	+3.84(+2.71%)
Oct 20, 2022	141.45	144.29	141.09	141.82	65,192,384	-0.46(-0.33%)
Oct 19, 2022	140.14	143.36	139.95	142.28	62,403,092	+0.11(+0.08%)
Oct 18, 2022	143.90	145.09	139.07	142.18	100,146,352	+1.33(+0.94%)
Oct 17, 2022	139.52	141.33	138.73	140.85	86,333,232	+3.98(+2.91%)
Oct 14, 2022	142.73	142.94	136.68	136.86	89,808,632	-4.56(-3.22%)
Oct 13, 2022	133.51	142.02	132.90	141.42	114,568,024	+4.60(+3.36%)
Oct 12, 2022	137.60	138.82	136.65	136.82	71,231,968	-0.63(-0.46%)
Oct 11, 2022	138.37	139.80	136.71	137.46	77,857,480	-1.42(-1.03%)
Oct 10, 2022	138.88	140.34	137.05	138.88	75,697,232	+0.33(+0.24%)
Oct 07, 2022	140.98	141.53	137.92	138.56	86,877,648	-5.28(-3.67%)
Oct 06, 2022	144.21	145.92	143.63	143.84	69,089,192	-0.96(-0.66%)
Oct 05, 2022	142.49	145.76	141.44	144.80	80,293,864	+0.30(+0.21%)
Oct 04, 2022	143.44	144.62	142.68	144.50	89,267,640	+3.61(+2.56%)
Oct 03, 2022	136.69	141.50	136.18	140.89	115,514,848	+4.20(+3.08%)
Sep 30, 2022	139.73	141.53	136.52	136.69	126,309,504	-4.23(-3.00%)
Sep 29, 2022	144.50	145.11	139.14	140.92	129,475,240	-7.28(-4.91%)
Sep 28, 2022	146.02	148.99	143.25	148.20	148,539,824	-1.90(-1.27%)
Sep 27, 2022	151.07	153.02	148.30	150.10	85,320,424	+0.98(+0.66%)
Sep 26, 2022	148.02	152.09	148.00	149.12	94,312,280	+0.34(+0.23%)
Sep 23, 2022	149.53	149.81	146.93	148.78	97,093,960	-2.28(-1.51%)
Sep 22, 2022	150.71	152.78	149.26	151.07	87,574,472	-0.97(-0.64%)
Sep 21, 2022	155.62	157.00	151.92	152.03	102,735,952	-3.15(-2.03%)
Sep 20, 2022	151.72	156.35	151.40	155.18	108,814,456	+2.39(+1.57%)
Sep 19, 2022	147.67	152.87	147.47	152.79	82,360,936	+3.74(+2.51%)
Sep 16, 2022	149.55	149.69	146.74	149.05	166,705,936	-1.65(-1.10%)
Sep 15, 2022	152.96	153.54	149.72	150.70	91,381,256	-2.91(-1.89%)
Sep 14, 2022	153.09	155.38	151.93	153.61	88,956,736	+1.45(+0.96%)
Sep 13, 2022	158.15	158.78	151.69	152.15	123,973,888	-9.49(-5.87%)
Sep 12, 2022	157.84	162.46	157.55	161.64	106,067,104	+5.99(+3.85%)
Sep 09, 2022	153.77	156.09	153.05	155.65	68,937,064	+2.88(+1.88%)
Sep 08, 2022	152.94	154.65	151.01	152.77	85,805,112	-1.48(-0.96%)
Sep 07, 2022	153.12	154.95	151.93	154.25	88,377,312	+1.41(+0.93%)
Sep 06, 2022	154.75	155.37	152.01	152.84	74,615,384	-1.27(-0.82%)
Sep 02, 2022	158.00	158.60	153.27	154.10	77,985,928	-2.13(-1.36%)

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.