Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	143.34	146.29	142.33	146.14	31,049,468	+0.11(+0.08%)
Dec 29, 2022	144.02	146.83	142.27	146.03	35,446,900	+5.67(+4.04%)
Dec 28, 2022	139.27	142.62	138.84	140.36	35,152,772	-0.85(-0.60%)
Dec 27, 2022	150.74	151.00	140.56	141.21	46,642,528	-10.85(-7.14%)
Dec 23, 2022	151.96	153.39	148.83	152.06	34,932,656	-1.33(-0.87%)
Dec 22, 2022	160.93	161.38	148.82	153.39	56,458,936	-11.62(-7.04%)
Dec 21, 2022	161.14	166.27	161.08	165.01	32,475,410	+4.16(+2.59%)
Dec 20, 2022	160.64	163.10	158.52	160.85	40,754,304	-1.69(-1.04%)
Dec 19, 2022	165.72	166.09	161.45	162.54	35,371,712	-3.17(-1.91%)
Dec 16, 2022	168.64	170.41	164.10	165.71	47,846,636	-3.81(-2.25%)
Dec 15, 2022	171.46	173.20	167.00	169.52	47,835,276	-7.22(-4.09%)
Dec 14, 2022	179.87	182.52	174.20	176.74	50,038,572	-3.98(-2.20%)
Dec 13, 2022	185.31	187.90	177.11	180.72	65,634,772	+5.37(+3.06%)
Dec 12, 2022	170.37	175.38	167.97	175.35	45,654,400	+5.34(+3.14%)
Dec 09, 2022	171.60	175.83	169.75	170.01	46,533,864	-1.68(-0.98%)
Dec 08, 2022	162.73	171.79	159.59	171.69	51,474,168	+10.49(+6.51%)
Dec 07, 2022	157.72	161.86	156.67	161.20	37,195,816	+1.33(+0.83%)
Dec 06, 2022	165.30	165.73	158.19	159.87	35,272,112	-6.23(-3.75%)
Dec 05, 2022	166.79	169.95	164.72	166.10	35,202,560	-2.66(-1.58%)
Dec 02, 2022	166.59	169.33	164.45	168.76	37,148,040	-2.59(-1.51%)
Dec 01, 2022	169.99	172.65	166.35	171.35	47,043,288	+2.12(+1.25%)
Nov 30, 2022	156.97	169.30	155.97	169.23	56,449,104	+12.84(+8.21%)
Nov 29, 2022	158.27	159.32	155.20	156.39	29,814,580	-1.88(-1.19%)
Nov 28, 2022	160.26	163.57	157.25	158.27	30,373,832	-4.43(-2.72%)
Nov 25, 2022	163.18	164.87	161.72	162.70	16,793,630	-2.49(-1.51%)
Nov 23, 2022	160.98	165.27	160.48	165.19	42,724,180	+4.81(+3.00%)
Nov 22, 2022	153.28	160.58	151.22	160.38	47,202,692	+7.21(+4.71%)
Nov 21, 2022	151.47	154.77	150.80	153.17	40,446,568	-0.92(-0.60%)
Nov 18, 2022	159.66	160.02	151.20	154.09	49,207,892	-2.68(-1.71%)
Nov 17, 2022	157.15	162.66	155.35	156.77	71,026,112	-2.33(-1.46%)
Nov 16, 2022	161.62	163.62	158.73	159.10	64,192,116	-7.56(-4.54%)
Nov 15, 2022	167.21	169.98	163.82	166.66	54,481,356	+3.71(+2.28%)
Nov 14, 2022	162.18	165.40	159.22	162.95	52,732,880	-0.32(-0.20%)
Nov 11, 2022	158.07	163.89	154.82	163.27	65,610,736	+5.77(+3.66%)
Nov 10, 2022	148.00	157.73	145.47	157.50	69,986,816	+19.74(+14.33%)
Nov 09, 2022	141.62	142.11	137.59	137.76	45,388,984	-8.26(-5.66%)
Nov 08, 2022	148.01	148.91	142.16	146.02	59,475,072	+3.01(+2.10%)
Nov 07, 2022	142.28	144.12	139.54	143.01	40,941,856	+1.26(+0.89%)
Nov 04, 2022	139.86	142.29	136.97	141.75	61,259,048	+7.54(+5.62%)
Nov 03, 2022	130.43	137.81	129.56	134.21	49,980,720	+2.02(+1.53%)
Nov 02, 2022	138.50		132.11	132.19	67,225,320	-3.24(-2.39%)
Nov 01, 2022	138.11	139.25	135.19	135.43	43,252,008	+0.46(+0.34%)
Oct 31, 2022	137.78	138.38	132.97	134.97	48,626,488	-3.37(-2.44%)
Oct 28, 2022	131.04	138.50	130.61	138.34	52,104,340	+6.58(+4.99%)
Oct 27, 2022	136.30	138.38	131.22	131.76	58,294,452	+2.80(+2.17%)
Oct 26, 2022	128.69	133.88	127.08	128.96	53,481,472	-3.65(-2.75%)
Oct 25, 2022	126.93	133.00	126.64	132.61	50,516,024	+6.62(+5.25%)
Oct 24, 2022	125.08	127.10	120.64	125.99	51,731,748	+1.33(+1.07%)
Oct 21, 2022	120.98	124.98	118.87	124.66	60,956,164	+2.72(+2.23%)
Oct 20, 2022	121.13	127.69	121.05	121.94	65,157,736	+1.43(+1.19%)
Oct 19, 2022	118.79	123.50	118.34	120.51	52,277,184	+0.84(+0.70%)
Oct 18, 2022	123.44	124.92	116.18	119.67	65,912,288	+0.79(+0.66%)
Oct 17, 2022	115.18	119.48	115.17	118.88	58,018,268	+6.61(+5.89%)
Oct 14, 2022	120.57	121.11	112.04	112.27	71,347,600	-7.33(-6.13%)
Oct 13, 2022	109.71	120.78	108.13	119.60	84,985,816	+4.60(+4.00%)
Oct 12, 2022	115.79	117.35	113.45	115.00	49,239,548	-0.86(-0.74%)
Oct 11, 2022	115.61	118.46	112.83	115.86	66,716,164	-0.84(-0.72%)
Oct 10, 2022	120.37	121.24	114.08	116.70	69,832,736	-4.06(-3.36%)
Oct 07, 2022	125.05	126.70	120.22	120.76	67,247,816	-10.54(-8.03%)
Oct 06, 2022	132.20	136.56	131.03	131.30	64,324,376	-0.79(-0.60%)
Oct 05, 2022	129.11	133.21	126.21	132.09	50,887,912	+0.42(+0.32%)
Oct 04, 2022	128.79	132.20	128.79	131.67	58,384,676	+6.55(+5.23%)

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.