Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	285.45	286.43	282.21	285.66	330,154	-0.98(-0.34%)
Dec 29, 2022	284.25	288.11	282.31	286.64	552,653	+5.04(+1.79%)
Dec 28, 2022	287.62	288.85	281.52	281.61	320,175	-5.60(-1.95%)
Dec 27, 2022	286.65	289.78	284.30	287.20	385,291	+1.58(+0.55%)
Dec 23, 2022	284.55	285.84	283.18	285.62	331,285	+0.43(+0.15%)
Dec 22, 2022	283.91	285.56	278.94	285.19	635,399	-1.69(-0.59%)
Dec 21, 2022	284.28	287.44	283.16	286.88	580,045	+5.52(+1.96%)
Dec 20, 2022	277.25	282.86	276.03	281.36	564,785	+3.85(+1.39%)
Dec 19, 2022	280.53	283.30	276.72	277.51	688,856	-2.99(-1.07%)
Dec 16, 2022	281.01	284.20	279.32	280.51	1,223,762	-3.81(-1.34%)
Dec 15, 2022	287.39	287.53	283.51	284.31	754,672	-7.23(-2.48%)
Dec 14, 2022	293.02	298.70	289.53	291.54	710,053	-1.28(-0.44%)
Dec 13, 2022	299.00	299.00	290.76	292.82	1,066,847	+2.41(+0.83%)
Dec 12, 2022	284.90	290.82	283.13	290.41	768,935	+6.28(+2.21%)
Dec 09, 2022	286.55	288.91	283.80	284.13	514,189	-2.62(-0.91%)
Dec 08, 2022	288.61	289.81	285.60	286.75	547,782	+0.05(+0.02%)
Dec 07, 2022	283.69	286.89	283.69	286.70	698,492	+1.93(+0.68%)
Dec 06, 2022	287.27	289.36	281.83	284.77	714,605	-2.73(-0.95%)
Dec 05, 2022	287.72	288.81	284.88	287.50	672,012	-4.43(-1.52%)
Dec 02, 2022	287.76	292.09	286.89	291.92	910,403	-0.14(-0.05%)
Dec 01, 2022	295.56	296.51	290.81	292.06	1,047,240	-1.39(-0.48%)
Nov 30, 2022	288.73	293.55	283.39	293.45	1,691,546	+4.56(+1.58%)
Nov 29, 2022	289.75	293.58	287.29	288.89	1,136,710	-0.77(-0.26%)
Nov 28, 2022	297.44	298.85	288.39	289.66	1,370,659	-10.76(-3.58%)
Nov 25, 2022	302.08	302.69	300.15	300.42	350,841	-0.31(-0.10%)
Nov 23, 2022	304.46	304.91	299.75	300.73	816,468	-2.98(-0.98%)
Nov 22, 2022	303.83	305.86	301.19	303.71	690,398	+1.94(+0.64%)
Nov 21, 2022	298.44	303.04	298.44	301.77	518,427	+1.75(+0.58%)
Nov 18, 2022	302.13	302.13	296.96	300.02	746,050	+1.46(+0.49%)
Nov 17, 2022	298.67	299.54	290.06	298.56	883,023	-5.13(-1.69%)
Nov 16, 2022	304.35	304.99	300.78	303.69	680,658	-1.66(-0.54%)
Nov 15, 2022	306.14	307.49	301.86	305.35	1,182,459	+4.02(+1.34%)
Nov 14, 2022	301.00	307.07	300.06	301.33	843,697	-1.58(-0.52%)
Nov 11, 2022	299.72	304.12	296.65	302.91	834,539	+6.46(+2.18%)
Nov 10, 2022	293.86	297.73	291.18	296.45	1,168,545	+15.07(+5.36%)
Nov 09, 2022	287.90	288.37	280.39	281.38	1,066,644	-9.75(-3.35%)
Nov 08, 2022	294.54	295.19	287.62	291.13	621,775	-1.35(-0.46%)
Nov 07, 2022	291.97	293.11	290.04	292.48	1,048,400	+1.71(+0.59%)
Nov 04, 2022	284.47	291.91	279.50	290.77	1,624,148	+12.37(+4.44%)
Nov 03, 2022	275.85	285.75	271.19	278.40	1,858,378	+2.55(+0.92%)
Nov 02, 2022	278.52	287.11	275.56	275.85	1,155,563	-5.24(-1.87%)
Nov 01, 2022	285.27	285.68	279.90	281.10	880,074	-1.63(-0.58%)
Oct 31, 2022	280.92	285.00	280.08	282.73	1,019,128	-1.00(-0.35%)
Oct 28, 2022	277.41	284.40	275.24	283.73	966,040	+7.85(+2.85%)
Oct 27, 2022	274.01	279.43	273.04	275.88	840,616	+4.55(+1.68%)
Oct 26, 2022	276.39	276.57	269.20	271.33	1,119,112	-2.88(-1.05%)
Oct 25, 2022	269.01	274.94	268.01	274.21	1,057,791	+4.64(+1.72%)
Oct 24, 2022	264.23	270.91	263.64	269.57	942,505	+7.49(+2.86%)
Oct 21, 2022	253.93	263.90	251.86	262.08	1,967,395	+9.22(+3.65%)
Oct 20, 2022	259.36	261.52	251.90	252.85	885,388	-5.52(-2.13%)
Oct 19, 2022	259.10	260.89	255.10	258.37	681,007	-1.22(-0.47%)
Oct 18, 2022	261.96	263.18	256.10	259.59	929,540	+4.72(+1.85%)
Oct 17, 2022	257.53	260.04	252.49	254.87	931,244	+7.53(+3.04%)
Oct 14, 2022	253.10	254.87	245.69	247.34	766,832	-4.79(-1.90%)
Oct 13, 2022	241.09	253.59	238.21	252.12	1,395,344	+5.83(+2.37%)
Oct 12, 2022	249.00	249.44	245.59	246.30	716,494	-1.78(-0.72%)
Oct 11, 2022	243.80	251.84	243.31	248.08	845,137	+2.07(+0.84%)
Oct 10, 2022	249.81	249.89	244.03	246.00	731,053	-1.28(-0.52%)
Oct 07, 2022	250.87	251.74	245.54	247.29	630,147	-6.56(-2.58%)
Oct 06, 2022	256.28	258.28	253.64	253.85	796,295	-2.20(-0.86%)
Oct 05, 2022	251.47	257.68	249.52	256.05	1,010,737	+0.16(+0.06%)
Oct 04, 2022	250.77	256.18	250.77	255.89	1,297,915	+10.48(+4.27%)

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.