Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	191.96	193.21	190.04	192.07	372,898	-2.40(-1.23%)
Dec 29, 2022	189.94	195.89	188.61	194.47	309,592	+6.51(+3.46%)
Dec 28, 2022	192.25	193.76	187.86	187.96	346,548	-4.09(-2.13%)
Dec 27, 2022	192.67	194.02	191.31	192.05	322,620	-1.37(-0.71%)
Dec 23, 2022	191.84	194.08	190.52	193.42	296,992	+1.49(+0.78%)
Dec 22, 2022	191.89	192.02	188.20	191.93	400,605	-2.77(-1.42%)
Dec 21, 2022	191.22	194.90	189.20	194.70	696,667	+6.74(+3.59%)
Dec 20, 2022	187.08	188.90	184.91	187.96	583,573	-0.96(-0.51%)
Dec 19, 2022	189.21	191.68	187.96	188.92	603,038	-0.72(-0.38%)
Dec 16, 2022	193.79	194.33	189.12	189.64	1,678,457	-5.84(-2.99%)
Dec 15, 2022	196.66	197.40	192.32	195.48	721,760	-5.08(-2.53%)
Dec 14, 2022	203.91	208.63	200.07	200.56	965,791	-3.96(-1.94%)
Dec 13, 2022	207.70	210.10	200.52	204.52	1,151,247	+8.20(+4.18%)
Dec 12, 2022	196.37	198.07	195.34	196.32	889,428	+1.20(+0.61%)
Dec 09, 2022	194.09	197.17	193.28	195.12	510,661	-0.62(-0.32%)
Dec 08, 2022	191.71	198.99	189.25	195.75	873,912	+4.19(+2.19%)
Dec 07, 2022	190.85	192.63	189.78	191.56	630,266	-0.22(-0.11%)
Dec 06, 2022	191.71	192.46	189.47	191.77	838,673	+0.38(+0.20%)
Dec 05, 2022	196.17	197.47	190.65	191.40	852,906	-7.61(-3.82%)
Dec 02, 2022	195.46	200.43	193.65	199.01	700,015	-0.86(-0.43%)
Dec 01, 2022	197.64	200.39	195.07	199.87	993,388	+4.82(+2.47%)
Nov 30, 2022	185.74	195.34	183.47	195.04	1,006,572	+8.35(+4.47%)
Nov 29, 2022	187.44	188.56	185.81	186.69	599,658	-1.85(-0.98%)
Nov 28, 2022	195.90	196.51	188.35	188.54	755,546	-9.53(-4.81%)
Nov 25, 2022	195.40	198.62	194.78	198.07	465,652	+2.47(+1.26%)
Nov 23, 2022	192.18	196.29	192.18	195.60	573,699	+3.93(+2.05%)
Nov 22, 2022	194.33	194.90	191.59	191.66	744,058	-2.22(-1.15%)
Nov 21, 2022	195.61	197.16	190.38	193.89	1,464,740	-3.54(-1.79%)
Nov 18, 2022	200.08	200.21	195.88	197.43	1,503,567	+1.15(+0.59%)
Nov 17, 2022	197.09	197.89	191.65	196.28	2,173,718	-4.09(-2.04%)
Nov 16, 2022	203.13	206.00	198.25	200.37	1,774,542	-3.89(-1.90%)
Nov 15, 2022	199.89	205.26	197.71	204.25	2,098,014	+9.06(+4.64%)
Nov 14, 2022	190.19	199.93	189.44	195.19	1,574,545	+3.87(+2.02%)
Nov 11, 2022	184.24	192.77	183.63	191.32	1,791,781	+6.09(+3.29%)
Nov 10, 2022	170.90	185.37	170.90	185.23	1,721,260	+22.38(+13.74%)
Nov 09, 2022	164.58	165.58	162.02	162.85	816,499	-2.69(-1.63%)
Nov 08, 2022	165.17	167.36	162.74	165.54	669,200	+2.07(+1.27%)
Nov 07, 2022	162.22	164.35	160.60	163.47	885,090	+2.62(+1.63%)
Nov 04, 2022	160.07	160.94	157.37	160.85	1,146,869	+3.29(+2.09%)
Nov 03, 2022	157.47	158.67	155.25	157.55	1,161,641	-2.08(-1.30%)
Nov 02, 2022	165.85	165.85	159.25	159.63	1,139,464	-7.03(-4.22%)
Nov 01, 2022	169.45	169.69	165.83	166.67	1,071,067	-0.54(-0.32%)
Oct 31, 2022	166.90	167.88	165.58	167.21	1,547,451	-1.33(-0.79%)
Oct 28, 2022	164.02	169.16	163.76	168.54	879,402	+4.28(+2.61%)
Oct 27, 2022	162.81	166.59	162.00	164.26	1,380,734	+1.54(+0.95%)
Oct 26, 2022	160.79	165.69	159.28	162.72	1,491,830	+3.46(+2.17%)
Oct 25, 2022	155.19	159.50	154.07	159.26	1,592,670	+4.42(+2.85%)
Oct 24, 2022	151.65	156.09	150.88	154.84	1,981,073	+4.91(+3.28%)
Oct 21, 2022	145.25	150.61	143.97	149.93	2,646,880	+1.76(+1.19%)
Oct 20, 2022	158.48	158.48	147.09	148.18	2,748,262	-9.74(-6.17%)
Oct 19, 2022	161.25	161.25	155.38	157.92	1,414,679	-5.74(-3.51%)
Oct 18, 2022	166.16	166.19	162.62	163.66	985,767	+1.68(+1.03%)
Oct 17, 2022	160.54	163.85	159.96	161.98	916,693	+5.08(+3.24%)
Oct 14, 2022	164.52	165.29	156.69	156.90	892,788	-5.76(-3.54%)
Oct 13, 2022	158.83	164.11	154.59	162.66	1,000,679	+0.23(+0.14%)
Oct 12, 2022	162.42	164.31	159.89	162.44	837,784	+0.87(+0.54%)
Oct 11, 2022	165.94	165.94	161.07	161.57	1,016,521	-4.67(-2.81%)
Oct 10, 2022	167.63	167.63	163.65	166.23	505,597	-0.27(-0.16%)
Oct 07, 2022	168.83	169.26	166.03	166.50	569,821	-5.42(-3.15%)
Oct 06, 2022	177.59	177.84	171.38	171.92	981,615	-5.58(-3.14%)
Oct 05, 2022	177.53	179.49	174.27	177.51	581,741	-2.29(-1.27%)
Oct 04, 2022	173.34	180.47	173.34	179.79	672,939	+8.84(+5.17%)

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.