Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	228.30	228.34	225.66	227.69	8,328	-0.33(-0.14%)
Dec 29, 2022	226.96	229.67	226.61	228.02	5,535	+1.15(+0.51%)
Dec 28, 2022	228.02	228.02	225.91	226.87	8,632	-1.83(-0.80%)
Dec 27, 2022	232.57	232.68	227.14	228.71	7,077	-1.44(-0.62%)
Dec 23, 2022	229.36	230.84	229.36	230.14	6,823	+0.78(+0.34%)
Dec 22, 2022	231.21	231.21	227.35	229.36	9,432	-1.93(-0.83%)
Dec 21, 2022	227.36	231.29	226.89	231.29	12,865	+4.52(+1.99%)
Dec 20, 2022	229.01	230.22	226.27	226.78	11,329	-3.98(-1.72%)
Dec 19, 2022	233.78	235.94	229.77	230.75	14,791	-1.17(-0.50%)
Dec 16, 2022	225.61	233.77	225.61	231.92	30,998	+5.99(+2.65%)
Dec 15, 2022	235.37	235.38	225.93	225.94	14,822	-6.64(-2.86%)
Dec 14, 2022	232.63	233.57	229.30	232.58	14,930	+0.86(+0.37%)
Dec 13, 2022	235.20	235.20	231.46	231.72	26,699	-0.87(-0.37%)
Dec 12, 2022	230.06	233.82	230.06	232.59	11,458	+2.22(+0.96%)
Dec 09, 2022	232.50	232.50	229.50	230.37	9,063	-1.35(-0.58%)
Dec 08, 2022	233.91	234.58	230.90	231.72	13,893	+0.00(+0.00%)
Dec 07, 2022	232.22	236.33	231.54	231.72	18,491	+1.61(+0.70%)
Dec 06, 2022	233.87	233.87	228.20	230.11	18,554	-3.19(-1.37%)
Dec 05, 2022	232.02	233.65	230.28	233.29	32,171	+1.04(+0.45%)
Dec 02, 2022	233.65	235.57	231.81	232.25	15,277	-3.51(-1.49%)
Dec 01, 2022	232.71	236.88	231.70	235.76	15,350	+4.05(+1.75%)
Nov 30, 2022	234.18	235.14	231.46	231.72	38,290	-1.03(-0.44%)
Nov 29, 2022	232.20	233.53	231.25	232.75	16,847	+0.16(+0.07%)
Nov 28, 2022	233.63	233.63	231.83	232.59	10,206	-0.98(-0.42%)
Nov 25, 2022	234.67	234.67	232.17	233.56	4,035	+0.88(+0.38%)
Nov 23, 2022	238.48	238.48	229.95	232.68	10,662	-4.28(-1.81%)
Nov 22, 2022	234.49	237.15	234.48	236.96	12,868	+5.07(+2.19%)
Nov 21, 2022	227.40	231.89	226.29	231.89	21,709	+4.58(+2.01%)
Nov 18, 2022	231.73	231.73	225.78	227.31	40,526	-1.19(-0.52%)
Nov 17, 2022	226.72	228.50	224.25	228.50	27,660	-1.90(-0.83%)
Nov 16, 2022	237.41	238.06	228.80	230.41	24,628	-9.66(-4.02%)
Nov 15, 2022	241.42	242.07	239.45	240.06	16,212	+0.93(+0.39%)
Nov 14, 2022	240.43	242.75	238.30	239.13	16,423	-3.20(-1.32%)
Nov 11, 2022	245.11	245.11	241.39	242.34	11,378	-1.04(-0.43%)
Nov 10, 2022	240.56	245.76	240.56	243.38	23,709	+6.09(+2.57%)
Nov 09, 2022	236.19	239.03	236.19	237.29	10,909	-1.60(-0.67%)
Nov 08, 2022	236.64	239.10	235.75	238.89	12,433	+0.84(+0.35%)
Nov 07, 2022	236.27	238.78	233.99	238.05	17,061	+6.04(+2.60%)
Nov 04, 2022	229.25	232.08	227.40	232.01	16,950	+3.98(+1.74%)
Nov 03, 2022	234.66	235.69	227.26	228.03	36,337	-6.51(-2.77%)
Nov 02, 2022	240.30	240.30	234.54	234.54	13,928	-4.34(-1.82%)
Nov 01, 2022	239.81	242.59	237.61	238.88	24,285	-0.49(-0.20%)
Oct 31, 2022	238.71	240.25	237.67	239.36	29,059	+0.88(+0.37%)
Oct 28, 2022	233.78	242.13	233.78	238.49	18,123	+2.92(+1.24%)
Oct 27, 2022	239.42	239.65	234.66	235.57	23,646	-1.64(-0.69%)
Oct 26, 2022	233.00	241.06	233.00	237.21	10,492	+4.20(+1.80%)
Oct 25, 2022	228.40	234.09	227.24	233.00	28,269	+5.69(+2.50%)
Oct 24, 2022	226.06	230.63	226.06	227.31	26,467	+3.92(+1.75%)
Oct 21, 2022	220.61	223.65	218.69	223.39	33,551	+4.15(+1.89%)
Oct 20, 2022	220.74	223.72	217.73	219.25	24,827	-3.54(-1.59%)
Oct 19, 2022	220.68	224.47	215.97	222.78	40,253	+3.71(+1.69%)
Oct 18, 2022	223.55	223.55	217.83	219.07	37,698	-3.75(-1.68%)
Oct 17, 2022	218.88	222.91	218.88	222.82	12,316	+5.49(+2.53%)
Oct 14, 2022	220.15	220.15	216.97	217.33	6,868	-1.06(-0.48%)
Oct 13, 2022	212.23	218.39	211.85	218.39	10,809	+4.80(+2.25%)
Oct 12, 2022	213.41	215.13	213.41	213.59	8,052	+1.65(+0.78%)
Oct 11, 2022	212.42	212.42	210.86	211.94	7,517	+3.41(+1.64%)
Oct 10, 2022	209.88	209.88	208.53	208.53	8,402	+2.10(+1.02%)
Oct 07, 2022	207.66	207.66	206.04	206.42	9,690	-4.08(-1.94%)
Oct 06, 2022	212.50	212.50	209.04	210.50	8,093	-2.12(-1.00%)
Oct 05, 2022	211.95	213.52	211.52	212.63	6,603	-0.45(-0.21%)
Oct 04, 2022	210.49	213.78	209.28	213.07	11,613	+3.81(+1.82%)

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.