Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	140.91	142.68	139.49	141.28	1,036,533	-1.39(-0.98%)
Dec 29, 2022	142.07	144.68	141.53	142.68	866,834	+2.16(+1.53%)
Dec 28, 2022	142.81	143.63	140.40	140.52	661,685	-2.25(-1.58%)
Dec 27, 2022	142.57	143.73	141.69	142.77	1,057,894	+0.33(+0.23%)
Dec 23, 2022	140.40	143.04	139.90	142.44	864,608	+2.06(+1.46%)
Dec 22, 2022	141.40	141.84	138.15	140.38	1,189,218	-2.66(-1.86%)
Dec 21, 2022	143.87	144.75	140.93	143.04	1,570,736	+1.54(+1.09%)
Dec 20, 2022	143.68	143.91	140.60	141.50	1,319,125	-2.98(-2.06%)
Dec 19, 2022	146.87	146.90	143.36	144.48	1,630,838	-2.34(-1.59%)
Dec 16, 2022	146.49	150.33	145.57	146.81	4,279,892	-2.12(-1.42%)
Dec 15, 2022	151.73	152.24	147.86	148.93	2,252,164	-5.11(-3.32%)
Dec 14, 2022	151.51	155.80	151.16	154.04	2,576,840	+2.37(+1.56%)
Dec 13, 2022	159.08	160.21	150.47	151.68	2,384,102	+1.42(+0.94%)
Dec 12, 2022	145.88	151.45	144.88	150.26	1,833,875	+4.77(+3.28%)
Dec 09, 2022	142.62	146.33	141.89	145.49	2,116,522	+2.47(+1.73%)
Dec 08, 2022	141.95	144.26	141.89	143.02	1,073,792	+0.31(+0.22%)
Dec 07, 2022	142.10	144.10	141.84	142.71	689,910	-0.23(-0.16%)
Dec 06, 2022	143.69	143.75	141.40	142.95	1,186,416	-1.24(-0.86%)
Dec 05, 2022	148.31	149.83	143.20	144.19	1,412,079	-6.51(-4.32%)
Dec 02, 2022	147.07	151.79	145.82	150.70	1,117,810	+0.98(+0.65%)
Dec 01, 2022	150.42	150.43	146.11	149.73	1,719,303	-0.86(-0.57%)
Nov 30, 2022	145.04	151.06	142.73	150.58	2,248,236	+5.25(+3.61%)
Nov 29, 2022	144.85	145.72	142.91	145.34	1,190,223	+1.87(+1.30%)
Nov 28, 2022	145.31	147.55	143.26	143.47	1,364,715	-2.82(-1.93%)
Nov 25, 2022	146.70	148.08	146.16	146.29	456,422	-1.51(-1.02%)
Nov 23, 2022	147.41	149.54	145.66	147.81	1,192,245	+0.56(+0.38%)
Nov 22, 2022	150.13	150.13	146.43	147.24	1,720,979	-1.34(-0.90%)
Nov 21, 2022	148.45	149.48	147.28	148.59	1,008,270	+0.13(+0.09%)
Nov 18, 2022	150.66	151.22	146.36	148.46	1,942,425	-0.21(-0.14%)
Nov 17, 2022	149.78	149.78	145.14	148.67	2,111,505	-4.18(-2.73%)
Nov 16, 2022	157.02	157.14	152.57	152.85	1,512,981	-5.43(-3.43%)
Nov 15, 2022	159.40	160.89	156.75	158.28	1,782,648	+1.90(+1.22%)
Nov 14, 2022	155.02	159.83	154.67	156.38	1,850,470	+0.08(+0.05%)
Nov 11, 2022	154.41	158.74	153.24	156.31	2,545,444	+4.22(+2.77%)
Nov 10, 2022	149.43	152.39	147.45	152.09	2,894,656	+11.83(+8.43%)
Nov 09, 2022	142.38	145.02	139.72	140.26	1,810,398	-4.08(-2.83%)
Nov 08, 2022	141.66	145.07	140.43	144.34	2,870,736	+4.02(+2.87%)
Nov 07, 2022	136.37	141.33	135.91	140.32	1,679,457	+5.01(+3.70%)
Nov 04, 2022	132.51	135.36	131.70	135.31	1,475,991	+4.42(+3.38%)
Nov 03, 2022	127.55	132.19	125.71	130.89	1,673,697	+1.31(+1.01%)
Nov 02, 2022	134.95	136.59	129.31	129.57	2,131,032	-6.21(-4.57%)
Nov 01, 2022	137.99	140.12	134.00	135.78	2,210,576	-0.86(-0.63%)
Oct 31, 2022	133.13	138.24	131.37	136.64	1,766,927	+1.99(+1.48%)
Oct 28, 2022	132.50	135.25	130.80	134.65	1,358,737	+3.08(+2.34%)
Oct 27, 2022	135.53	137.71	129.98	131.57	2,477,825	-5.02(-3.68%)
Oct 26, 2022	142.63	142.63	131.13	136.59	3,204,872	+0.23(+0.17%)
Oct 25, 2022	134.05	138.37	134.00	136.36	2,153,401	+2.39(+1.79%)
Oct 24, 2022	130.69	134.81	129.60	133.97	1,707,420	+4.37(+3.38%)
Oct 21, 2022	128.13	129.77	126.03	129.59	2,434,126	+1.38(+1.08%)
Oct 20, 2022	129.13	131.91	124.59	128.21	2,226,406	-1.55(-1.19%)
Oct 19, 2022	132.74	133.17	128.75	129.76	1,592,769	-3.92(-2.93%)
Oct 18, 2022	136.26	138.06	132.58	133.67	1,718,929	+0.76(+0.57%)
Oct 17, 2022	132.77	135.19	132.55	132.92	1,931,889	+3.77(+2.92%)
Oct 14, 2022	135.76	136.43	128.98	129.15	1,616,168	-4.48(-3.36%)
Oct 13, 2022	131.04	136.04	127.79	133.63	3,264,927	-3.04(-2.22%)
Oct 12, 2022	134.60	137.30	132.40	136.67	2,049,824	+3.43(+2.57%)
Oct 11, 2022	131.74	135.05	131.46	133.24	2,759,932	-0.04(-0.03%)
Oct 10, 2022	130.54	133.89	128.79	133.28	2,618,308	+3.89(+3.00%)
Oct 07, 2022	134.91	135.54	128.95	129.40	2,318,761	-8.53(-6.18%)
Oct 06, 2022	135.20	138.80	134.73	137.93	1,934,039	+2.33(+1.72%)
Oct 05, 2022	130.93	137.14	130.93	135.59	1,548,376	-0.33(-0.25%)
Oct 04, 2022	133.66	136.33	132.67	135.93	2,786,712	+5.62(+4.31%)

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.