Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				802.07	0	-1.11(-0.14%)
Dec 29, 2022	800.04	808.99	795.27	803.18	57,040	+3.14(+0.39%)
Dec 28, 2022	814.99	815.01	798.72	800.04	36,732	-13.07(-1.61%)
Dec 23, 2022				813.11	0	+7.64(+0.95%)
Dec 22, 2022	799.31	809.15	793.36	805.47	59,237	+2.42(+0.30%)
Dec 21, 2022	785.04	806.85	785.04	803.05	34,784	+14.22(+1.80%)
Dec 20, 2022	794.14	801.05	788.04	788.83	62,500	-7.40(-0.93%)
Dec 19, 2022	797.67	797.67	787.32	796.23	39,996	-0.12(-0.02%)
Dec 16, 2022	797.02	801.99	792.42	796.35	85,025	-8.36(-1.04%)
Dec 15, 2022	787.89	809.66	785.00	804.71	74,363	+13.18(+1.67%)
Dec 14, 2022	791.78	795.57	784.50	791.53	34,596	+1.53(+0.19%)
Dec 13, 2022	797.10	797.10	789.25	790.00	32,720	-1.25(-0.16%)
Dec 12, 2022	788.04	793.67	788.01	791.25	20,327	-0.24(-0.03%)
Dec 09, 2022	792.18	796.84	787.92	791.49	23,022	+2.48(+0.31%)
Dec 08, 2022	771.15	793.68	769.33	789.01	46,403	+17.94(+2.33%)
Dec 07, 2022	770.89	780.64	770.01	771.07	32,639	-1.49(-0.19%)
Dec 06, 2022	781.31	781.31	763.74	772.56	38,481	-8.75(-1.12%)
Dec 05, 2022	784.50	798.09	781.31	781.31	32,765	-5.21(-0.66%)
Dec 02, 2022	775.26	791.94	772.40	786.52	50,153	+11.16(+1.44%)
Dec 01, 2022	771.90	784.08	771.90	775.36	42,972	+3.58(+0.46%)
Nov 30, 2022	785.48	785.48	762.92	771.78	95,407	-14.22(-1.81%)
Nov 29, 2022	778.85	786.00	768.70	786.00	34,658	+7.94(+1.02%)
Nov 28, 2022	761.94	779.48	760.80	778.06	51,990	+14.06(+1.84%)
Nov 25, 2022	757.31	764.53	756.20	764.00	12,226	+4.01(+0.53%)
Nov 24, 2022	755.01	759.99	755.01	759.99	3,407	+5.83(+0.77%)
Nov 23, 2022	761.92	763.86	753.48	754.16	30,549	-4.49(-0.59%)
Nov 22, 2022	757.00	763.82	750.51	758.65	23,941	+0.81(+0.11%)
Nov 21, 2022	737.92	758.00	737.92	757.84	32,042	+10.18(+1.36%)
Nov 18, 2022	747.00	751.00	739.96	747.66	24,733	+2.66(+0.36%)
Nov 17, 2022	732.89	747.32	727.28	745.00	33,606	+10.56(+1.44%)
Nov 16, 2022	714.57	736.39	714.57	734.44	34,323	+25.44(+3.59%)
Nov 15, 2022	722.43	724.00	709.00	709.00	46,778	-13.05(-1.81%)
Nov 14, 2022	733.62	738.29	719.15	722.05	38,297	-12.08(-1.65%)
Nov 11, 2022	730.68	737.93	726.55	734.13	34,266	+7.77(+1.07%)
Nov 10, 2022	715.67	734.99	715.67	726.36	27,822	+15.56(+2.19%)
Nov 09, 2022	730.05	734.40	705.47	710.80	72,003	-29.85(-4.03%)
Nov 08, 2022	711.06	742.90	709.71	740.65	70,563	+21.95(+3.05%)
Nov 07, 2022	699.10	720.00	690.24	718.70	64,229	+26.56(+3.84%)
Nov 04, 2022	670.01	699.30	669.95	692.14	52,390	+30.00(+4.53%)
Nov 03, 2022	663.94	667.14	657.62	662.14	34,786	-7.99(-1.19%)
Nov 02, 2022	673.90	680.71	668.30	670.13	30,240	+0.13(+0.02%)
Nov 01, 2022	669.12	678.97	664.71	670.00	37,730	+0.91(+0.14%)
Oct 31, 2022	675.74	676.00	668.99	669.09	37,978	-6.66(-0.99%)
Oct 28, 2022	658.47	678.36	658.00	675.75	33,204	+13.95(+2.11%)
Oct 27, 2022	642.31	665.00	642.31	661.80	34,308	+17.49(+2.71%)
Oct 26, 2022	645.45	654.06	639.68	644.31	25,703	-2.58(-0.40%)
Oct 25, 2022	635.24	653.82	635.24	646.89	36,652	+11.53(+1.81%)
Oct 24, 2022	620.89	636.31	620.89	635.36	31,037	+14.47(+2.33%)
Oct 21, 2022	625.33	625.33	618.75	620.89	19,818	-2.97(-0.48%)
Oct 20, 2022	625.93	628.74	619.94	623.86	28,432	+1.51(+0.24%)
Oct 19, 2022	622.00	631.07	620.25	622.35	29,193	-2.66(-0.43%)
Oct 18, 2022	629.75	633.40	624.11	625.01	25,936	+1.29(+0.21%)
Oct 17, 2022	623.10	633.06	622.83	623.72	29,411	+4.46(+0.72%)
Oct 14, 2022	630.82	638.00	618.00	619.26	42,346	-6.99(-1.12%)
Oct 13, 2022	616.22	635.05	614.00	626.25	40,760	+2.45(+0.39%)
Oct 12, 2022	620.88	626.51	612.00	623.80	45,754	+3.51(+0.57%)
Oct 11, 2022	635.00	639.17	617.00	620.29	40,783	-17.94(-2.81%)
Oct 07, 2022				638.23	0	-16.04(-2.45%)
Oct 06, 2022	655.40	656.32	642.00	654.27	33,270	-1.58(-0.24%)
Oct 05, 2022	651.01	661.00	651.01	655.85	25,192	-6.25(-0.94%)
Oct 04, 2022	631.67	662.20	631.67	662.10	39,494	+31.52(+5.00%)

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.