Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	186.59	190.64	185.90	190.64	295,596	+3.61(+1.93%)
Nov 29, 2022	187.43	187.47	186.19	187.03	346,187	-0.64(-0.34%)
Nov 28, 2022	187.65	188.60	187.36	187.67	235,918	-0.72(-0.38%)
Nov 25, 2022	187.91	188.39	187.88	188.39	57,871	+0.40(+0.21%)
Nov 23, 2022	187.64	188.39	187.51	187.99	208,686	+0.48(+0.25%)
Nov 22, 2022	187.30	187.61	186.71	187.51	114,233	+1.24(+0.67%)
Nov 21, 2022	184.71	186.48	184.48	186.27	143,729	+1.73(+0.94%)
Nov 18, 2022	184.34	184.96	183.36	184.54	90,320	+1.78(+0.97%)
Nov 17, 2022	182.20	182.77	181.40	182.76	289,293	-0.13(-0.07%)
Nov 16, 2022	182.24	183.75	182.24	182.90	190,219	+0.83(+0.46%)
Nov 15, 2022	182.68	183.07	180.88	182.06	231,753	+1.88(+1.04%)
Nov 14, 2022	180.98	183.07	180.08	180.18	143,617	-1.40(-0.77%)
Nov 11, 2022	182.08	182.34	179.02	181.58	128,114	-0.45(-0.25%)
Nov 10, 2022	181.30	182.34	179.19	182.03	204,962	+4.58(+2.58%)
Nov 09, 2022	179.29	180.28	177.38	177.45	88,871	-2.42(-1.34%)
Nov 08, 2022	179.94	181.09	178.14	179.87	142,345	+0.45(+0.25%)
Nov 07, 2022	178.00	179.72	177.91	179.42	171,243	+1.71(+0.96%)
Nov 04, 2022	177.51	178.63	175.33	177.71	95,759	+2.22(+1.26%)
Nov 03, 2022	174.69	176.33	174.30	175.49	138,102	-0.49(-0.28%)
Nov 02, 2022	178.85		175.94	175.98	125,549	-2.98(-1.67%)
Nov 01, 2022	180.10	180.77	178.51	178.96	223,098	-0.57(-0.32%)
Oct 31, 2022	180.06	180.69	179.30	179.53	181,056	-1.19(-0.66%)
Oct 28, 2022	176.98	180.81	176.98	180.72	147,399	+3.95(+2.24%)
Oct 27, 2022	177.08	177.99	176.57	176.76	126,625	+0.13(+0.08%)
Oct 26, 2022	175.77	177.84	175.37	176.63	106,890	+1.16(+0.66%)
Oct 25, 2022	173.28	175.59	172.54	175.47	95,457	+2.62(+1.51%)
Oct 24, 2022	171.07	173.25	170.75	172.86	126,373	+2.81(+1.65%)
Oct 21, 2022	167.23	170.46	166.72	170.05	144,599	+2.72(+1.63%)
Oct 20, 2022	169.77	170.01	167.15	167.33	191,001	-2.26(-1.33%)
Oct 19, 2022	170.56	171.37	168.88	169.59	94,494	-0.92(-0.54%)
Oct 18, 2022	170.60	171.61	169.54	170.51	107,183	+2.13(+1.27%)
Oct 17, 2022	168.04	169.07	167.86	168.38	124,774	+1.98(+1.19%)
Oct 14, 2022	170.57	170.72	166.11	166.40	329,648	-3.20(-1.89%)
Oct 13, 2022	164.88	170.25	164.48	169.60	357,571	+2.83(+1.70%)
Oct 12, 2022	167.27	168.36	166.73	166.77	183,045	+0.73(+0.44%)
Oct 11, 2022	164.42	167.49	164.30	166.05	287,150	+1.50(+0.91%)
Oct 10, 2022	164.12	165.14	163.17	164.55	142,728	+0.68(+0.41%)
Oct 07, 2022	165.76	165.96	163.22	163.87	227,013	-2.49(-1.50%)
Oct 06, 2022	168.41	168.95	165.91	166.36	402,580	-2.39(-1.42%)
Oct 05, 2022	168.85	169.58	167.08	168.75	164,160	-1.06(-0.62%)
Oct 04, 2022	168.40	170.47	168.22	169.81	250,934	+2.82(+1.69%)
Oct 03, 2022	165.38	167.34	164.49	166.99	216,336	+2.90(+1.77%)
Sep 30, 2022	167.10	167.39	163.99	164.09	219,591	-2.68(-1.61%)
Sep 29, 2022	169.00	169.26	165.80	166.77	279,731	-2.78(-1.64%)
Sep 28, 2022	168.14	170.44	166.81	169.55	493,652	+2.16(+1.29%)
Sep 27, 2022	171.19	171.92	167.11	167.39	995,991	-3.04(-1.78%)
Sep 26, 2022	169.76	171.53	169.31	170.43	397,010	+0.18(+0.11%)
Sep 23, 2022	172.34	172.34	168.38	170.25	711,467	-3.11(-1.80%)
Sep 22, 2022	173.93	174.44	173.10	173.36	168,855	-0.50(-0.29%)
Sep 21, 2022	175.57	177.01	173.82	173.87	105,769	-0.58(-0.33%)
Sep 20, 2022	174.51	174.83	173.15	174.44	149,262	-1.13(-0.64%)
Sep 19, 2022	173.63	175.57	173.47	175.57	100,136	+1.25(+0.72%)
Sep 16, 2022	173.58	174.47	173.32	174.32	169,230	+0.18(+0.10%)
Sep 15, 2022	175.59	175.69	173.64	174.14	103,465	-1.45(-0.83%)
Sep 14, 2022	176.29	176.39	174.61	175.59	119,495	-0.11(-0.06%)
Sep 13, 2022	179.95	180.16	175.43	175.71	168,640	-6.16(-3.39%)
Sep 12, 2022	181.52	182.30	181.16	181.87	87,062	+0.75(+0.41%)
Sep 09, 2022	179.67	182.15	179.17	181.12	68,390	+1.96(+1.10%)
Sep 08, 2022	178.74	179.70	177.27	179.15	102,189	-0.44(-0.24%)
Sep 07, 2022	176.66	179.68	176.66	179.59	210,971	+3.23(+1.83%)
Sep 06, 2022	177.78	178.69	176.12	176.36	128,350	-1.27(-0.72%)
Sep 02, 2022	180.97	181.64	176.87	177.63	120,766	-2.39(-1.33%)

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.