Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	199.29	202.40	197.59	202.20	1,001,447	+0.56(+0.28%)
Dec 29, 2022	193.12	205.32	191.02	201.64	1,229,129	+10.89(+5.71%)
Dec 28, 2022	188.91	192.27	188.09	190.75	762,460	+1.98(+1.05%)
Dec 27, 2022	189.76	190.41	185.75	188.77	820,311	-2.47(-1.29%)
Dec 23, 2022	195.04	195.78	190.44	191.24	738,713	-4.54(-2.32%)
Dec 22, 2022	194.70	196.13	190.78	195.78	854,191	-1.69(-0.86%)
Dec 21, 2022	191.76	197.93	190.43	197.47	1,054,918	+6.01(+3.14%)
Dec 20, 2022	190.09	194.61	188.35	191.46	1,156,047	-0.13(-0.07%)
Dec 19, 2022	199.44	199.44	190.75	191.59	1,201,421	-7.95(-3.98%)
Dec 16, 2022	206.00	206.18	198.19	199.54	2,342,793	-7.92(-3.82%)
Dec 15, 2022	206.01	209.97	202.31	207.46	1,405,111	-2.52(-1.20%)
Dec 14, 2022	209.49	212.64	205.95	209.98	1,249,361	-0.78(-0.37%)
Dec 13, 2022	216.82	220.61	207.84	210.76	1,172,946	+2.24(+1.07%)
Dec 12, 2022	200.89	208.62	200.86	208.52	1,358,647	+2.90(+1.41%)
Dec 09, 2022	208.35	212.21	205.44	205.62	896,673	-4.80(-2.28%)
Dec 08, 2022	210.83	213.56	207.50	210.42	1,095,973	+1.90(+0.91%)
Dec 07, 2022	206.46	211.12	206.35	208.52	951,837	+2.54(+1.23%)
Dec 06, 2022	212.63	214.52	204.84	205.98	757,810	-7.88(-3.68%)
Dec 05, 2022	216.03	220.69	210.49	213.86	1,390,522	-4.90(-2.24%)
Dec 02, 2022	215.29	219.55	211.00	218.76	1,087,014	-2.10(-0.95%)
Dec 01, 2022	218.38	225.51	216.94	220.86	1,395,265	+2.78(+1.27%)
Nov 30, 2022	207.42	218.60	203.32	218.08	2,519,541	+9.51(+4.56%)
Nov 29, 2022	215.73	217.62	207.24	208.57	1,079,886	-8.34(-3.84%)
Nov 28, 2022	217.32	220.00	215.17	216.91	794,553	-2.08(-0.95%)
Nov 25, 2022	222.08	222.08	218.61	218.99	470,056	-3.09(-1.39%)
Nov 23, 2022	222.30	223.42	219.18	222.08	794,290	-0.09(-0.04%)
Nov 22, 2022	224.17	224.32	219.08	222.17	789,616	-2.25(-1.00%)
Nov 21, 2022	220.32	225.72	217.98	224.42	747,655	+3.86(+1.75%)
Nov 18, 2022	228.97	229.94	219.38	220.56	772,385	-4.12(-1.83%)
Nov 17, 2022	224.99	229.54	221.91	224.68	941,415	-7.11(-3.07%)
Nov 16, 2022	238.30	238.71	230.70	231.79	832,463	-6.70(-2.81%)
Nov 15, 2022	237.13	243.09	235.50	238.49	1,177,249	+3.92(+1.67%)
Nov 14, 2022	241.36	241.36	234.55	234.57	1,094,972	-8.17(-3.37%)
Nov 11, 2022	237.46	248.87	236.57	242.74	1,311,748	+2.65(+1.10%)
Nov 10, 2022	229.88	240.75	229.28	240.09	1,789,835	+24.24(+11.23%)
Nov 09, 2022	215.69	218.72	213.80	215.85	1,226,661	-2.19(-1.00%)
Nov 08, 2022	218.00	222.58	213.86	218.04	1,003,788	+0.85(+0.39%)
Nov 07, 2022	223.65	224.84	213.77	217.19	1,185,059	-7.17(-3.20%)
Nov 04, 2022	206.63	228.82	203.43	224.36	2,599,347	+12.43(+5.87%)
Nov 03, 2022	209.60	214.05	205.67	211.93	1,542,701	+0.95(+0.45%)
Nov 02, 2022	218.19		210.95	210.98	1,210,901	-8.15(-3.72%)
Nov 01, 2022	229.94	229.94	218.92	219.13	1,564,977	-9.69(-4.23%)
Oct 31, 2022	231.93	236.59	226.68	228.82	1,471,039	-4.18(-1.79%)
Oct 28, 2022	236.90	239.75	232.09	233.00	1,923,318	-3.87(-1.63%)
Oct 27, 2022	236.40	238.97	232.81	236.87	1,563,192	-0.47(-0.20%)
Oct 26, 2022	230.65	241.83	230.16	237.34	2,011,527	+7.22(+3.14%)
Oct 25, 2022	222.59	230.79	222.59	230.12	1,387,817	+9.55(+4.33%)
Oct 24, 2022	221.47	222.66	215.56	220.57	1,105,339	+0.56(+0.25%)
Oct 21, 2022	209.46	220.79	206.78	220.01	1,994,967	+11.37(+5.45%)
Oct 20, 2022	204.49	211.98	203.87	208.64	1,307,524	+3.91(+1.91%)
Oct 19, 2022	204.57	205.88	201.84	204.73	1,384,906	-3.95(-1.89%)
Oct 18, 2022	213.99	217.31	207.00	208.68	1,301,749	+1.57(+0.76%)
Oct 17, 2022	204.73	208.69	203.32	207.11	1,358,410	+7.79(+3.91%)
Oct 14, 2022	204.43	206.06	198.67	199.32	1,616,065	-3.32(-1.64%)
Oct 13, 2022	192.93	203.23	190.01	202.64	1,827,702	+4.37(+2.20%)
Oct 12, 2022	199.16	201.92	196.41	198.27	1,126,163	-0.89(-0.45%)
Oct 11, 2022	205.11	205.11	196.89	199.16	1,612,625	-4.37(-2.15%)
Oct 10, 2022	207.37	207.37	198.00	203.53	1,354,320	-2.65(-1.29%)
Oct 07, 2022	208.28	212.07	205.18	206.18	1,618,893	-6.54(-3.07%)
Oct 06, 2022	216.59	219.60	210.53	212.72	1,552,980	-5.80(-2.65%)
Oct 05, 2022	200.78	219.89	200.30	218.52	2,805,980	+13.46(+6.56%)
Oct 04, 2022	196.48	207.14	195.05	205.06	2,722,241	+17.82(+9.52%)

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.