Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	163.16	163.91	162.98	163.17	717,935	+0.02(+0.01%)
Sep 28, 2023	163.16	163.16	163.06	163.15	20,106	+0.86(+0.53%)
Sep 27, 2023	162.41	162.42	162.26	162.28	22,729	-0.51(-0.31%)
Sep 26, 2023	162.76	162.81	162.71	162.80	18,662	-0.38(-0.23%)
Sep 25, 2023	163.24	163.22	163.12	163.18	22,535	-0.47(-0.29%)
Sep 24, 2023	163.76	163.68	163.49	163.65	12,253	+0.06(+0.03%)
Sep 22, 2023	163.18	164.03	163.06	163.59	626,463	+0.46(+0.28%)
Sep 21, 2023	163.18	163.19	163.08	163.13	18,677	-1.77(-1.07%)
Sep 20, 2023	165.03	165.00	164.83	164.90	34,735	+0.29(+0.18%)
Sep 19, 2023	164.70	164.69	164.59	164.61	18,442	+0.10(+0.06%)
Sep 18, 2023	164.54	164.57	164.44	164.51	20,322	-0.25(-0.15%)
Sep 17, 2023	164.86	164.78	164.65	164.76	5,594	+0.06(+0.04%)
Sep 15, 2023	164.64	165.16	164.47	164.70	604,527	+0.08(+0.05%)
Sep 14, 2023	164.64	164.66	164.59	164.62	20,585	-0.25(-0.15%)
Sep 13, 2023	165.00	164.97	164.87	164.87	19,909	-0.16(-0.10%)
Sep 12, 2023	165.00	165.08	164.94	165.03	17,589	+0.53(+0.33%)
Sep 11, 2023	164.51	164.59	164.45	164.49	22,150	-0.48(-0.29%)
Sep 10, 2023	164.67	165.06	164.57	164.97	17,502	-0.61(-0.37%)
Sep 08, 2023	164.95	165.66	164.48	165.58	592,226	+0.60(+0.36%)
Sep 07, 2023	164.95	165.00	164.95	164.98	17,913	-0.69(-0.41%)
Sep 06, 2023	165.68	165.70	165.58	165.67	19,120	-0.13(-0.08%)
Sep 05, 2023	166.06	166.09	165.76	165.80	16,795	+0.19(+0.11%)
Sep 04, 2023	165.61	165.66	165.58	165.61	13,273	+0.64(+0.39%)
Sep 03, 2023	165.27	165.10	164.95	164.97	7,389	-0.14(-0.08%)
Sep 01, 2023	164.75	165.23	164.10	165.10	618,463	+0.39(+0.24%)
Aug 31, 2023	164.75	164.78	164.67	164.71	18,693	-1.56(-0.94%)
Aug 30, 2023	166.45	166.44	166.23	166.27	18,465	+0.20(+0.12%)
Aug 29, 2023	166.06	166.14	166.02	166.07	21,622	+0.33(+0.20%)
Aug 28, 2023	165.77	165.87	165.74	165.74	17,429	+0.07(+0.04%)
Aug 27, 2023	165.50	165.74	165.49	165.68	11,338	+0.09(+0.05%)
Aug 25, 2023	164.89	165.65	164.65	165.59	406,639	+0.69(+0.42%)
Aug 24, 2023	164.89	165.00	164.86	164.90	12,405	+0.06(+0.04%)
Aug 23, 2023	165.00	165.00	164.81	164.84	12,858	-0.81(-0.49%)
Aug 22, 2023	165.68	165.71	165.63	165.64	11,005	-0.82(-0.49%)
Aug 21, 2023	166.45	166.46	166.36	166.46	10,312	+1.79(+1.09%)
Aug 20, 2023	165.31	164.88	164.65	164.67	9,512	-0.12(-0.07%)
Aug 18, 2023	165.99	166.08	164.44	164.79	646,893	-1.02(-0.61%)
Aug 17, 2023	165.99	166.08	165.77	165.81	19,599	-0.46(-0.27%)
Aug 16, 2023	166.39	166.31	166.23	166.27	19,316	+0.53(+0.32%)
Aug 15, 2023	165.73	165.75	165.66	165.74	21,739	+0.11(+0.06%)
Aug 14, 2023	165.70	165.73	165.63	165.63	17,506	+0.39(+0.24%)
Aug 13, 2023	165.10	165.46	165.22	165.24	11,734	-0.13(-0.08%)
Aug 11, 2023	165.15	165.48	164.80	165.37	621,318	+0.21(+0.12%)
Aug 10, 2023	165.15	165.21	165.07	165.16	17,592	+1.38(+0.84%)
Aug 09, 2023	163.93	163.88	163.78	163.78	18,078	+0.24(+0.15%)
Aug 08, 2023	163.74	163.73	163.52	163.54	16,960	+0.31(+0.19%)
Aug 07, 2023	163.21	163.25	163.18	163.23	17,335	+0.91(+0.56%)
Aug 06, 2023	162.75	162.49	162.30	162.32	14,821	+0.05(+0.03%)
Aug 04, 2023	163.04	163.37	162.27	162.27	680,291	-0.81(-0.50%)
Aug 03, 2023	163.04	163.10	162.93	163.09	21,395	-0.21(-0.13%)
Aug 02, 2023	163.34	163.34	163.23	163.29	17,360	-0.40(-0.24%)
Aug 01, 2023	163.76	163.85	163.56	163.69	36,435	+0.41(+0.25%)
Jul 31, 2023	163.17	163.35	163.16	163.28	15,659	+1.33(+0.82%)
Jul 30, 2023	162.33	162.27	161.91	161.95	12,498	-0.24(-0.15%)
Jul 28, 2023	160.56	162.83	158.87	162.19	829,888	+1.95(+1.22%)
Jul 27, 2023	160.56	160.45	159.87	160.24	21,076	-2.84(-1.74%)
Jul 26, 2023	162.92	163.19	162.88	163.08	18,979	+0.04(+0.02%)
Jul 25, 2023	163.14	163.18	163.01	163.04	16,906	+0.32(+0.20%)
Jul 24, 2023	162.67	162.75	162.63	162.72	18,152	-0.89(-0.54%)
Jul 23, 2023	163.87	163.75	163.60	163.61	10,307	-0.15(-0.09%)
Jul 21, 2023	161.67	163.98	161.30	163.76	606,902	+2.21(+1.37%)
Jul 20, 2023	161.67	161.69	161.51	161.54	17,604	-1.20(-0.74%)
Jul 19, 2023	162.69	162.75	162.57	162.75	19,821	+0.73(+0.45%)
Jul 18, 2023	161.88	162.05	161.80	162.02	17,373	+0.84(+0.52%)
Jul 17, 2023	161.23	161.27	161.10	161.18	15,592	+0.22(+0.14%)
Jul 16, 2023	161.01	161.05	160.86	160.96	10,676	-0.11(-0.07%)
Jul 14, 2023	160.82	161.63	160.01	161.07	645,507	+0.48(+0.30%)
Jul 13, 2023	160.82	160.77	160.56	160.59	20,535	+0.98(+0.61%)
Jul 12, 2023	159.68	159.68	159.57	159.62	16,277	+0.04(+0.03%)
Jul 11, 2023	159.63	159.61	159.49	159.57	12,528	-0.00(-0.00%)
Jul 10, 2023	159.61	159.66	159.47	159.58	13,790	-0.32(-0.20%)
Jul 09, 2023	160.03	160.09	159.89	159.90	10,365	-0.06(-0.04%)
Jul 07, 2023	160.92	160.93	159.50	159.96	574,540	-0.88(-0.55%)
Jul 06, 2023	160.92	160.93	160.81	160.84	15,598	+0.11(+0.07%)
Jul 05, 2023	160.95	160.94	160.70	160.73	13,570	-0.33(-0.21%)
Jul 04, 2023	161.02	161.07	160.99	161.06	16,785	-0.31(-0.19%)
Jul 03, 2023	161.44	161.41	161.30	161.37	16,473	+0.07(+0.04%)
Jul 02, 2023	161.44	161.31	161.21	161.30	5,731	+0.03(+0.02%)
Jun 30, 2023	160.95	161.64	160.46	161.27	728,835	+0.33(+0.21%)
Jun 29, 2023	160.95	160.97	160.90	160.94	17,954	-0.07(-0.04%)
Jun 28, 2023	161.04	161.08	160.96	161.01	19,536	+0.02(+0.01%)
Jun 27, 2023	161.22	161.24	160.97	160.99	18,383	+0.90(+0.56%)
Jun 26, 2023	160.22	160.24	160.09	160.09	19,462	-0.10(-0.06%)
Jun 25, 2023	160.49	160.39	160.15	160.18	11,010	-0.20(-0.12%)
Jun 23, 2023	159.91	160.41	158.49	160.38	782,034	+0.48(+0.30%)
Jun 22, 2023	159.91	159.96	159.80	159.90	26,023	+1.16(+0.73%)
Jun 21, 2023	158.86	158.89	158.72	158.74	20,791	+1.30(+0.82%)
Jun 20, 2023	157.54	157.53	157.41	157.44	17,049	-1.00(-0.63%)
Jun 19, 2023	158.51	158.53	158.40	158.44	14,888	-0.29(-0.18%)
Jun 18, 2023	158.68	158.82	158.61	158.72	369	+0.05(+0.03%)
Jun 16, 2023	157.30	158.80	156.85	158.68	708,847	+1.43(+0.91%)
Jun 15, 2023	157.30	157.33	157.18	157.25	17,473	+1.76(+1.14%)
Jun 14, 2023	155.49	155.53	155.44	155.48	15,537	+0.60(+0.39%)
Jun 13, 2023	154.90	154.96	154.85	154.88	16,832	+1.38(+0.90%)
Jun 12, 2023	153.58	153.63	153.49	153.51	16,946	-0.72(-0.47%)
Jun 11, 2023	154.54	154.46	154.23	154.23	8,160	-0.02(-0.01%)
Jun 09, 2023	154.39	155.25	154.25	154.25	615,175	-0.23(-0.15%)
Jun 08, 2023	154.39	154.57	154.45	154.48	15,334	+0.58(+0.38%)
Jun 07, 2023	153.99	154.09	153.87	153.90	18,575	+0.09(+0.06%)
Jun 06, 2023	153.86	153.87	153.79	153.81	11,939	+0.01(+0.01%)
Jun 05, 2023	154.04	154.06	153.79	153.80	18,120	-0.30(-0.20%)
Jun 04, 2023	154.24	154.15	154.02	154.10	8,177	+0.16(+0.10%)
Jun 02, 2023	153.24	154.09	153.08	153.94	610,415	+0.65(+0.42%)
Jun 01, 2023	153.24	153.31	153.17	153.30	17,670	+0.56(+0.37%)
May 31, 2023	153.00	153.05	152.74	152.74	23,491	-1.48(-0.96%)
May 30, 2023	154.33	154.37	154.21	154.22	15,180	-1.08(-0.70%)
May 29, 2023	155.29	155.38	155.19	155.30	17,655	-0.15(-0.10%)
May 28, 2023	155.44	155.56	155.34	155.45	11,822	+0.25(+0.16%)
May 26, 2023	154.61	155.47	154.29	155.20	698,451	+0.66(+0.43%)
May 25, 2023	154.61	154.70	154.51	154.54	24,379	+0.58(+0.38%)
May 24, 2023	154.12	154.10	153.53	153.95	29,010	+0.22(+0.14%)
May 23, 2023	153.77	153.76	153.67	153.73	22,782	-0.59(-0.38%)
May 22, 2023	154.27	154.39	154.28	154.33	23,298	+1.11(+0.73%)
May 21, 2023	153.35	153.52	153.16	153.21	9,045	-0.19(-0.13%)
May 19, 2023	153.23	153.77	152.87	153.41	715,364	+0.26(+0.17%)
May 18, 2023	153.23	153.27	153.10	153.15	23,342	+0.08(+0.05%)
May 17, 2023	153.22	153.24	153.04	153.07	18,237	+0.90(+0.59%)
May 16, 2023	152.13	152.19	152.01	152.17	14,610	+0.32(+0.21%)
May 15, 2023	151.87	151.96	151.84	151.85	24,826	+0.70(+0.46%)
May 14, 2023	151.18	151.19	151.10	151.15	7,878	-0.06(-0.04%)
May 12, 2023	150.40	151.54	150.37	151.21	685,168	+0.79(+0.53%)
May 11, 2023	150.40	150.53	150.39	150.42	23,162	-0.33(-0.22%)
May 10, 2023	151.03	151.09	150.73	150.75	17,787	-1.18(-0.78%)
May 09, 2023	151.87	151.96	151.81	151.93	24,876	+0.16(+0.10%)
May 08, 2023	151.91	151.88	151.71	151.77	28,471	+0.01(+0.00%)
May 07, 2023	151.50	151.77	151.44	151.77	13,495	+0.48(+0.32%)
May 05, 2023	151.58	151.67	150.21	151.29	717,059	-0.30(-0.20%)
May 04, 2023	151.58	151.65	151.55	151.59	22,522	-0.72(-0.47%)
May 03, 2023	152.46	152.49	152.16	152.31	41,098	-0.59(-0.38%)
May 02, 2023	152.88	153.00	152.85	152.89	21,053	-0.66(-0.43%)
May 01, 2023	153.54	153.60	153.46	153.56	15,896	+1.15(+0.76%)
Apr 30, 2023	152.43	152.55	152.21	152.40	14,539	-0.14(-0.09%)
Apr 28, 2023	149.77	153.14	149.16	152.54	733,636	+2.81(+1.87%)
Apr 27, 2023	149.77	149.78	149.60	149.73	20,383	-0.06(-0.04%)
Apr 26, 2023	149.98	150.01	149.75	149.80	22,687	-0.14(-0.10%)
Apr 25, 2023	149.90	150.10	149.83	149.94	26,541	-1.16(-0.77%)
Apr 24, 2023	151.21	151.21	150.97	151.10	23,451	+0.84(+0.56%)
Apr 23, 2023	150.15	150.34	150.14	150.27	9,847	-0.10(-0.07%)
Apr 21, 2023	150.45	150.52	149.53	150.37	650,090	+0.09(+0.06%)
Apr 20, 2023	150.45	150.52	150.27	150.28	20,099	+0.20(+0.13%)
Apr 19, 2023	150.05	150.23	149.99	150.08	21,374	+0.51(+0.34%)
Apr 18, 2023	149.61	149.63	149.53	149.57	29,009	-0.02(-0.01%)
Apr 17, 2023	149.63	149.67	149.58	149.59	17,271	-0.06(-0.04%)
Apr 16, 2023	151.08	149.69	149.50	149.65	12,348	-0.00(-0.00%)
Apr 14, 2023	149.06	149.70	148.85	149.65	630,558	+0.56(+0.37%)
Apr 13, 2023	149.06	149.10	149.02	149.09	13,924	+0.62(+0.42%)
Apr 12, 2023	148.54	148.72	148.43	148.47	19,604	+0.51(+0.34%)
Apr 11, 2023	147.97	148.07	147.94	147.97	20,770	+1.01(+0.69%)
Apr 10, 2023	146.77	146.98	146.77	146.96	25,710	+0.95(+0.65%)
Apr 09, 2023	147.25	146.06	145.79	146.00	11,493	+0.11(+0.08%)
Apr 07, 2023	145.59	146.19	145.37	145.89	267,455	+0.25(+0.17%)
Apr 06, 2023	145.59	145.78	145.51	145.64	22,052	+1.20(+0.83%)
Apr 05, 2023	144.70	144.80	144.43	144.44	21,655	-0.74(-0.51%)
Apr 04, 2023	145.35	145.39	145.18	145.18	15,769	+0.27(+0.18%)
Apr 03, 2023	145.12	145.12	144.88	144.91	31,544	-0.35(-0.24%)
Apr 02, 2023	145.38	145.71	145.21	145.26	18,966	-0.17(-0.12%)
Mar 31, 2023	145.31	146.09	145.03	145.44	714,787	-0.14(-0.10%)
Mar 30, 2023	145.31	145.58	145.17	145.58	18,680	+1.12(+0.77%)
Mar 29, 2023	144.66	144.54	144.42	144.46	24,164	+2.13(+1.49%)
Mar 28, 2023	142.30	142.34	142.13	142.33	19,926	-1.19(-0.83%)
Mar 27, 2023	143.61	143.71	143.53	143.53	38,869	+1.22(+0.86%)
Mar 26, 2023	142.11	142.38	142.07	142.30	22,177	+0.18(+0.13%)
Mar 24, 2023	142.78	142.82	140.85	142.12	849,404	-0.51(-0.36%)
Mar 23, 2023	142.78	142.72	142.61	142.63	35,952	-0.50(-0.35%)
Mar 22, 2023	143.24	143.30	143.12	143.13	29,191	-0.44(-0.31%)
Mar 21, 2023	143.68	143.59	143.49	143.57	27,797	+2.16(+1.52%)
Mar 20, 2023	141.54	141.51	141.40	141.42	52,746	-1.13(-0.79%)
Mar 19, 2023	142.34	142.63	142.44	142.54	18,747	+0.13(+0.09%)
Mar 17, 2023	143.89	144.16	142.03	142.41	891,818	-1.16(-0.81%)
Mar 16, 2023	143.89	143.65	143.54	143.57	35,359	+0.70(+0.49%)
Mar 15, 2023	142.94	143.07	142.85	142.87	35,612	-4.13(-2.81%)
Mar 14, 2023	146.82	147.04	146.88	147.00	52,286	+0.87(+0.60%)
Mar 13, 2023	146.11	146.15	146.01	146.13	33,148	-0.60(-0.41%)
Mar 12, 2023	146.35	146.77	146.35	146.73	15,776	+0.17(+0.12%)
Mar 10, 2023	145.88	147.61	145.74	146.56	905,196	+0.60(+0.41%)
Mar 09, 2023	145.88	146.01	145.91	145.96	13,169	+0.09(+0.06%)
Mar 08, 2023	145.94	145.89	145.76	145.87	12,666	+0.26(+0.18%)
Mar 07, 2023	145.54	145.69	145.59	145.61	11,103	-0.42(-0.29%)
Mar 06, 2023		146.04	145.98	146.03	3,783	+0.97(+0.67%)
Mar 05, 2023	145.20	145.14	145.02	145.06	5,415	-0.06(-0.04%)
Mar 03, 2023	145.13	145.59	144.87	145.12	672,729	-0.01(-0.01%)
Mar 02, 2023	145.13	145.18	145.08	145.13	9,763	+0.34(+0.24%)
Mar 01, 2023	144.99	144.91	144.79	144.79	13,965	+0.16(+0.11%)
Feb 28, 2023		144.65	144.55	144.63	5,844	-0.90(-0.62%)
Feb 27, 2023	145.56	145.57	145.51	145.53	10,768	+0.62(+0.43%)
Feb 26, 2023	145.54	145.01	144.91	144.91	5,843	-0.14(-0.10%)
Feb 24, 2023	144.24	145.33	143.69	145.05	781,722	+1.06(+0.74%)
Feb 23, 2023	144.24	144.27	143.92	143.99	11,536	-0.82(-0.57%)
Feb 22, 2023	144.93	144.89	144.80	144.81	12,371	-0.70(-0.48%)
Feb 21, 2023	145.52	145.56	145.47	145.51	15,098	+0.02(+0.02%)
Feb 20, 2023	145.35	145.49	145.38	145.49	12,480	+0.27(+0.19%)
Feb 19, 2023	145.04	145.24	145.16	145.21	5,222	+0.08(+0.06%)
Feb 17, 2023	144.68	145.23	144.54	145.13	737,286	+0.38(+0.26%)
Feb 16, 2023	144.68	144.83	144.66	144.75	15,128	-0.26(-0.18%)
Feb 15, 2023	145.26	145.13	144.93	145.01	22,631	+0.63(+0.44%)
Feb 14, 2023	144.48	144.45	144.37	144.37	13,220	+0.38(+0.26%)
Feb 13, 2023	143.96	144.07	143.96	144.00	12,240	+1.61(+1.13%)
Feb 12, 2023	142.22	142.40	142.26	142.39	6,038	+0.34(+0.24%)
Feb 10, 2023	142.71	142.88	141.08	142.05	775,880	-0.51(-0.36%)
Feb 09, 2023	142.71	142.64	142.46	142.56	15,303	-0.01(-0.01%)
Feb 08, 2023	142.66	142.68	142.56	142.57	22,492	+0.31(+0.22%)
Feb 07, 2023	142.21	142.28	142.19	142.26	7,784	-0.73(-0.51%)
Feb 06, 2023		142.99	142.90	142.99	4,176	+0.91(+0.64%)
Feb 05, 2023	142.93	142.47	142.04	142.09	6,852	+0.55(+0.39%)
Feb 03, 2023	140.99	142.06	140.39	141.53	793,177	+0.63(+0.45%)
Feb 02, 2023	140.99	140.93	140.80	140.90	11,730	-0.91(-0.64%)
Feb 01, 2023	141.87	141.90	141.71	141.81	17,419	-0.20(-0.14%)
Jan 31, 2023	142.01	142.04	141.95	142.01	9,275	+1.08(+0.77%)
Jan 30, 2023	141.06	140.97	140.88	140.93	17,316	-0.12(-0.08%)
Jan 29, 2023	140.91	141.05	140.91	141.04	3,656	+0.11(+0.08%)
Jan 27, 2023	141.50	141.56	140.61	140.93	672,605	-0.43(-0.30%)
Jan 26, 2023	141.50	141.56	141.34	141.36	18,030	+0.35(+0.25%)
Jan 25, 2023	141.06	141.09	140.95	141.01	19,381	-0.08(-0.06%)
Jan 24, 2023	141.11	141.10	140.97	141.09	10,202	-0.48(-0.34%)
Jan 23, 2023	141.62	141.69	141.55	141.57	12,982	+0.78(+0.55%)
Jan 22, 2023	141.07	141.01	140.79	140.80	6,052	+0.00(+0.00%)
Jan 20, 2023	140.19	141.56	140.15	140.79	700,564	+0.62(+0.44%)
Jan 19, 2023	140.19	140.28	140.15	140.18	9,286	-0.15(-0.11%)
Jan 18, 2023	140.64	140.64	140.32	140.33	16,357	+1.20(+0.86%)
Jan 17, 2023	138.94	139.18	139.05	139.13	12,368	+0.56(+0.41%)
Jan 16, 2023	138.83	138.78	138.51	138.56	19,431	+0.47(+0.34%)
Jan 15, 2023	138.04	138.12	137.85	138.10	5,835	+0.00(+0.00%)
Jan 13, 2023	139.38	139.47	137.44	138.09	788,003	-1.34(-0.96%)
Jan 12, 2023	139.38	139.47	139.34	139.44	13,109	-2.36(-1.67%)
Jan 11, 2023	142.28	142.25	141.73	141.80	23,752	-1.44(-1.01%)
Jan 10, 2023		143.29	143.21	143.24	5,691	+0.11(+0.08%)
Jan 09, 2023	143.14	143.19	143.06	143.12	30,039	+0.73(+0.51%)
Jan 08, 2023	142.63	142.62	142.32	142.40	5,201	-0.00(-0.00%)
Jan 06, 2023	142.52	143.40	142.17	142.40	786,684	-0.13(-0.09%)
Jan 05, 2023	142.52	142.63	142.49	142.53	16,485	+0.20(+0.14%)
Jan 04, 2023	142.63	142.47	142.32	142.33	17,056	+2.15(+1.53%)
Jan 03, 2023	139.96	140.19	139.91	140.18	25,423	-1.46(-1.03%)
Jan 02, 2023	141.31	141.85	141.08	141.64	9,855	+0.18(+0.13%)
Jan 01, 2023	141.81	141.94	141.46	141.46	183	-0.33(-0.23%)
Dec 30, 2022	144.07	144.17	141.62	141.79	710,882	-2.34(-1.62%)
Dec 29, 2022	144.07	144.17	144.01	144.13	15,389	-0.42(-0.29%)
Dec 28, 2022	144.72	144.73	144.50	144.55	15,609	+0.90(+0.63%)
Dec 27, 2022	143.68	143.74	143.59	143.65	11,072	+1.25(+0.88%)
Dec 26, 2022	142.58	142.57	142.34	142.39	12,042	-0.56(-0.39%)
Dec 25, 2022	142.31	142.97	142.31	142.95	69	+0.69(+0.49%)
Dec 23, 2022	142.14	142.88	141.94	142.26	738,109	+0.25(+0.18%)
Dec 22, 2022	142.14	142.24	142.00	142.01	18,867	-0.82(-0.57%)
Dec 21, 2022	142.90	142.86	142.77	142.83	17,024	+0.33(+0.23%)
Dec 20, 2022	142.17	142.52	142.24	142.50	13,360	-4.82(-3.27%)
Dec 19, 2022	147.40	147.48	147.31	147.32	18,604	+1.36(+0.93%)
Dec 18, 2022	145.51	146.13	145.87	145.96	8,722	-0.45(-0.31%)
Dec 16, 2022	148.41	148.54	146.23	146.41	802,636	-1.96(-1.32%)
Dec 15, 2022	148.41	148.50	148.36	148.38	13,060	+2.00(+1.37%)
Dec 14, 2022	146.30	146.58	146.38	146.38	13,588	+0.44(+0.30%)
Dec 13, 2022	146.02	146.05	145.86	145.94	16,410	-1.09(-0.74%)
Dec 12, 2022	147.03	147.04	146.87	147.04	16,395	+0.73(+0.50%)
Dec 11, 2022		146.32	146.17	146.31	2,705	+0.18(+0.13%)
Dec 09, 2022	145.74	146.56	145.29	146.13	773,718	+0.19(+0.13%)
Dec 08, 2022	145.74	146.00	145.87	145.94	15,201	+0.90(+0.62%)
Dec 07, 2022	144.88	145.07	144.83	145.04	16,605	-0.35(-0.24%)
Dec 06, 2022	145.33	145.43	145.27	145.39	13,781	+0.39(+0.27%)
Dec 05, 2022	144.97	145.13	144.82	145.00	14,773	+1.56(+1.09%)
Dec 04, 2022	143.12	143.56	143.22	143.44	9,607	+0.50(+0.35%)
Dec 02, 2022	144.25	144.50	142.89	142.93	846,378	-1.42(-0.98%)
Dec 01, 2022	144.25	144.46	144.11	144.35	16,105	-1.49(-1.02%)
Nov 30, 2022	145.81	146.06	145.77	145.84	18,704	+0.48(+0.33%)
Nov 29, 2022	145.11	145.41	145.23	145.36	15,322	-0.86(-0.59%)
Nov 28, 2022	146.30	146.39	146.19	146.22	13,951	-0.87(-0.59%)
Nov 27, 2022	147.43	147.15	146.85	147.09	6,286	+0.15(+0.10%)
Nov 25, 2022	146.90	147.69	146.54	146.93	678,623	-0.03(-0.02%)
Nov 24, 2022	146.90	147.03	146.58	146.97	12,622	-1.00(-0.68%)
Nov 23, 2022	147.98	148.12	147.94	147.97	11,291	-0.33(-0.22%)
Nov 22, 2022	148.29	148.37	148.22	148.30	15,485	+0.13(+0.09%)
Nov 21, 2022	148.05	148.28	148.10	148.17	16,809	+1.12(+0.76%)
Nov 20, 2022		147.26	146.97	147.04	4,404	+0.02(+0.01%)
Nov 18, 2022	146.48	147.44	146.53	147.02	791,735	-0.25(-0.17%)
Nov 17, 2022	146.48	147.37	147.17	147.27	20,823	-0.37(-0.25%)
Nov 16, 2022	147.58	147.69	147.55	147.65	16,221	+0.45(+0.31%)
Nov 15, 2022	147.14	147.47	147.15	147.19	15,165	-1.39(-0.94%)
Nov 14, 2022	148.02	148.59	147.89	148.58	16,088	+0.82(+0.56%)
Nov 13, 2022	147.18	148.04	147.51	147.76	8,123	+0.53(+0.36%)
Nov 11, 2022	146.12	147.49	144.61	147.23	955,232	+0.61(+0.42%)
Nov 10, 2022	146.12	146.97	146.56	146.62	18,495	-2.10(-1.41%)
Nov 09, 2022	148.61	148.79	148.54	148.72	14,325	+1.13(+0.76%)
Nov 08, 2022	147.71	147.82	147.52	147.59	17,674	-0.75(-0.50%)
Nov 07, 2022	147.92	148.35	147.96	148.34	13,138	+0.78(+0.53%)
Nov 06, 2022	147.01	147.55	147.18	147.55	11,365	+0.10(+0.07%)
Nov 04, 2022	146.19	147.66	146.00	147.45	617,808	+1.14(+0.78%)
Nov 03, 2022	146.19	146.31	146.20	146.31	30,351	-1.10(-0.74%)
Nov 02, 2022		147.51	147.40	147.40	6,557	-0.61(-0.41%)
Nov 01, 2022	147.96	148.12	147.93	148.01	35,228	-0.39(-0.26%)
Oct 31, 2022	148.45	148.47	148.35	148.40	35,386	+0.22(+0.15%)
Oct 30, 2022	148.07	148.21	148.06	148.19	18,078	+0.33(+0.23%)
Oct 28, 2022	147.56	148.52	147.08	147.85	873,277	+0.23(+0.15%)
Oct 27, 2022	147.56	147.67	147.28	147.62	36,790	-0.91(-0.61%)
Oct 26, 2022	148.29	148.57	148.20	148.54	50,094	-0.30(-0.20%)
Oct 25, 2022	148.50	148.99	148.48	148.83	37,166	-0.06(-0.04%)
Oct 24, 2022	148.77	148.99	148.70	148.89	42,005	-0.30(-0.20%)
Oct 23, 2022	148.01	149.58	148.62	149.20	24,903	+2.50(+1.71%)
Oct 21, 2022	149.51	150.55	142.85	146.69	912,938	-2.85(-1.91%)
Oct 20, 2022	149.51	149.65	149.46	149.55	28,404	+0.52(+0.35%)
Oct 19, 2022	148.97	149.14	148.90	149.03	23,696	-1.09(-0.73%)
Oct 18, 2022	149.76	150.19	149.90	150.12	41,639	+0.54(+0.36%)
Oct 17, 2022	149.26	149.62	149.18	149.58	24,481	+1.62(+1.09%)
Oct 16, 2022	147.68	148.00	147.52	147.96	12,258	+0.88(+0.60%)
Oct 14, 2022	146.93	148.06	146.94	147.08	890,652	-0.02(-0.01%)
Oct 13, 2022	146.93	147.12	146.94	147.10	28,719	+0.07(+0.05%)
Oct 12, 2022	146.59	147.32	146.93	147.03	17,544	+0.81(+0.55%)
Oct 11, 2022	146.22	146.32	146.08	146.22	32,507	+0.53(+0.36%)
Oct 10, 2022	145.39	145.76	145.61	145.69	31,427	-0.45(-0.31%)
Oct 09, 2022	146.31	146.17	146.10	146.14	15,307	+1.97(+1.37%)
Oct 07, 2022	146.02	146.61	143.74	144.17	803,343	-2.16(-1.48%)
Oct 06, 2022	146.02	146.55	146.27	146.33	26,333	-0.73(-0.50%)
Oct 05, 2022	146.25	147.08	146.84	147.06	29,624	-0.01(-0.01%)
Oct 04, 2022	146.17	147.17	146.84	147.07	23,058	+1.44(+0.99%)
Oct 03, 2022	144.33	145.76	145.57	145.63	27,827	-1.31(-0.89%)

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.