Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	142.13	144.98	139.84	144.77	387,438	+3.03(+2.13%)
Nov 29, 2022	142.01	143.17	141.36	141.75	180,912	-0.73(-0.52%)
Nov 28, 2022	144.72	145.20	142.08	142.48	190,708	-3.34(-2.29%)
Nov 25, 2022	145.88	146.65	145.24	145.82	95,750	+0.65(+0.44%)
Nov 23, 2022	146.55	147.51	144.96	145.18	844,546	-1.32(-0.90%)
Nov 22, 2022	146.75	146.79	144.28	146.50	331,382	+0.63(+0.43%)
Nov 21, 2022	144.76	146.19	144.60	145.87	176,459	+1.24(+0.86%)
Nov 18, 2022	144.58	145.55	143.17	144.63	298,047	+1.86(+1.30%)
Nov 17, 2022	143.66	144.72	140.23	142.77	280,228	-2.53(-1.74%)
Nov 16, 2022	145.28	146.19	143.89	145.29	260,459	-0.01(-0.01%)
Nov 15, 2022	143.47	146.85	143.29	145.30	317,969	+2.46(+1.72%)
Nov 14, 2022	142.48	145.27	140.78	142.84	369,908	+0.46(+0.32%)
Nov 11, 2022	142.64	143.61	141.42	142.38	257,651	-0.35(-0.25%)
Nov 10, 2022	144.89	144.89	141.11	142.74	498,380	+1.62(+1.15%)
Nov 09, 2022	141.12	142.92	140.02	141.11	252,647	-1.34(-0.94%)
Nov 08, 2022	140.89	143.08	140.22	142.45	250,724	+1.96(+1.39%)
Nov 07, 2022	139.77	140.96	138.18	140.50	248,161	+0.90(+0.64%)
Nov 04, 2022	139.52	140.97	137.37	139.59	224,936	+1.72(+1.25%)
Nov 03, 2022	134.78	138.55	133.14	137.87	267,489	+2.02(+1.48%)
Nov 02, 2022	138.92	140.21	135.77	135.85	356,369	-4.04(-2.89%)
Nov 01, 2022	140.35	140.61	138.33	139.90	417,432	+0.88(+0.63%)
Oct 31, 2022	137.78	139.61	136.51	139.02	649,067	+1.20(+0.87%)
Oct 28, 2022	138.49	139.61	137.16	137.81	424,397	+0.84(+0.61%)
Oct 27, 2022	136.30	140.09	135.56	136.97	628,166	+1.56(+1.15%)
Oct 26, 2022	134.59	136.64	133.51	135.41	491,722	+1.30(+0.97%)
Oct 25, 2022	130.10	134.20	129.72	134.11	377,834	+3.92(+3.01%)
Oct 24, 2022	129.43	131.04	129.00	130.20	370,201	+1.62(+1.26%)
Oct 21, 2022	124.34	128.98	124.12	128.57	414,412	+4.56(+3.68%)
Oct 20, 2022	127.70	127.94	123.78	124.01	259,517	-3.27(-2.57%)
Oct 19, 2022	127.32	127.84	125.29	127.28	332,140	+0.20(+0.15%)
Oct 18, 2022	125.80	127.26	124.67	127.08	354,505	+3.37(+2.72%)
Oct 17, 2022	121.58	124.06	121.52	123.72	309,711	+3.79(+3.16%)
Oct 14, 2022	123.62	123.64	119.59	119.93	353,688	-2.13(-1.75%)
Oct 13, 2022	117.65	122.86	117.49	122.06	276,424	+2.19(+1.83%)
Oct 12, 2022	121.20	121.70	119.80	119.87	191,974	-0.91(-0.75%)
Oct 11, 2022	119.37	121.71	119.11	120.78	273,873	+0.91(+0.76%)
Oct 10, 2022	121.68	122.13	117.96	119.87	364,130	-1.57(-1.29%)
Oct 07, 2022	123.59	123.59	120.40	121.43	245,232	-3.10(-2.49%)
Oct 06, 2022	126.77	127.42	124.31	124.54	349,265	-2.83(-2.22%)
Oct 05, 2022	126.88	128.88	126.53	127.37	306,885	-0.08(-0.06%)
Oct 04, 2022	126.09	127.58	125.39	127.44	374,543	+2.84(+2.28%)
Oct 03, 2022	124.55	125.89	123.30	124.61	361,606	+1.53(+1.24%)
Sep 30, 2022	124.55	125.25	122.84	123.08	307,512	-1.39(-1.12%)
Sep 29, 2022	123.76	124.53	122.33	124.47	250,775	-0.20(-0.16%)
Sep 28, 2022	123.53	125.66	122.39	124.67	301,610	+2.14(+1.75%)
Sep 27, 2022	124.49	124.85	121.51	122.52	479,704	-1.00(-0.81%)
Sep 26, 2022	124.00	126.12	123.02	123.53	300,460	-0.80(-0.64%)
Sep 23, 2022	125.38	126.00	122.98	124.32	398,966	-2.25(-1.78%)
Sep 22, 2022	130.47	131.03	126.49	126.58	278,455	-4.64(-3.54%)
Sep 21, 2022	133.54	134.65	131.17	131.22	206,397	-1.22(-0.92%)
Sep 20, 2022	133.85	133.85	131.01	132.43	167,746	-1.42(-1.06%)
Sep 19, 2022	130.51	134.13	130.22	133.86	324,444	+3.22(+2.46%)
Sep 16, 2022	132.27	132.50	129.40	130.64	469,237	-2.74(-2.05%)
Sep 15, 2022	135.56	136.82	132.97	133.38	274,379	-2.63(-1.94%)
Sep 14, 2022	136.14	136.76	134.27	136.01	326,075	-0.04(-0.03%)
Sep 13, 2022	135.53	137.31	135.52	136.05	255,869	-1.83(-1.33%)
Sep 12, 2022	137.82	138.11	136.85	137.88	197,850	+1.65(+1.21%)
Sep 09, 2022	135.74	137.08	135.57	136.24	193,438	+1.17(+0.87%)
Sep 08, 2022	133.47	135.16	132.38	135.06	151,449	+0.45(+0.33%)
Sep 07, 2022	132.14	135.38	131.44	134.62	209,209	+2.32(+1.75%)
Sep 06, 2022	131.66	132.83	130.60	132.30	162,305	+0.21(+0.16%)
Sep 02, 2022	134.24	135.25	131.67	132.08	248,587	-1.60(-1.20%)

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.