Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	219.38	222.99	217.20	222.46	160,468	+0.60(+0.27%)
Dec 29, 2022	222.59	224.68	221.27	221.86	161,372	+1.72(+0.78%)
Dec 28, 2022	220.30	221.71	216.32	220.14	153,793	+0.67(+0.31%)
Dec 27, 2022	218.83	222.01	215.99	219.47	178,928	-0.15(-0.07%)
Dec 23, 2022	223.03	223.03	217.70	219.62	185,855	-3.91(-1.75%)
Dec 22, 2022	220.69	224.19	218.34	223.53	249,362	+2.58(+1.17%)
Dec 21, 2022	221.30	225.02	218.73	220.95	203,133	+0.85(+0.39%)
Dec 20, 2022	220.07	223.58	219.26	220.10	327,941	+0.33(+0.15%)
Dec 19, 2022	221.15	222.78	216.59	219.77	232,687	-3.29(-1.47%)
Dec 16, 2022	221.88	223.75	219.63	223.06	503,164	-0.75(-0.34%)
Dec 15, 2022	221.45	225.34	218.38	223.81	223,925	-1.16(-0.52%)
Dec 14, 2022	223.77	233.26	223.50	224.97	302,274	-0.35(-0.16%)
Dec 13, 2022	224.76	227.46	219.82	225.32	325,600	+9.95(+4.62%)
Dec 12, 2022	218.31	222.23	214.29	215.37	497,750	-0.83(-0.38%)
Dec 09, 2022	227.20	230.94	216.19	216.20	375,640	-12.07(-5.29%)
Dec 08, 2022	220.56	232.74	218.28	228.27	727,123	+8.27(+3.76%)
Dec 07, 2022	215.32	220.54	215.32	220.00	514,925	+3.99(+1.85%)
Dec 06, 2022	211.17	216.40	208.00	216.01	610,503	+4.01(+1.89%)
Dec 05, 2022	208.52	212.54	206.11	212.00	842,276	+1.15(+0.55%)
Dec 02, 2022	206.63	212.19	206.11	210.85	259,143	+0.74(+0.35%)
Dec 01, 2022	208.85	213.71	207.34	210.11	237,651	+0.60(+0.29%)
Nov 30, 2022	200.99	209.54	200.26	209.51	401,705	+9.75(+4.88%)
Nov 29, 2022	199.00	203.87	197.28	199.76	688,985	+1.71(+0.86%)
Nov 28, 2022	193.84	198.11	192.78	198.05	551,553	+2.11(+1.08%)
Nov 25, 2022	195.61	197.70	195.28	195.94	153,460	-0.28(-0.14%)
Nov 23, 2022	192.72	196.36	190.34	196.22	275,239	+3.50(+1.82%)
Nov 22, 2022	192.00	193.50	188.32	192.72	232,086	+0.30(+0.16%)
Nov 21, 2022	189.05	193.44	188.94	192.42	230,814	+1.14(+0.60%)
Nov 18, 2022	195.49	195.49	190.12	191.28	355,615	-1.90(-0.98%)
Nov 17, 2022	194.00	196.71	190.59	193.18	214,878	-4.57(-2.31%)
Nov 16, 2022	193.80	198.57	192.81	197.75	191,544	+1.76(+0.90%)
Nov 15, 2022	197.94	199.78	192.63	195.99	329,967	+2.51(+1.30%)
Nov 14, 2022	195.13	196.36	192.12	193.48	301,863	-0.54(-0.28%)
Nov 11, 2022	190.91	201.53	190.91	194.02	457,211	+3.12(+1.63%)
Nov 10, 2022	181.60	194.97	181.60	190.90	469,872	+14.90(+8.47%)
Nov 09, 2022	176.31	179.79	172.87	176.00	408,357	-0.27(-0.15%)
Nov 08, 2022	176.41	176.94	167.52	176.27	654,490	-1.89(-1.06%)
Nov 07, 2022	163.80	179.68	163.68	178.16	643,398	+16.13(+9.95%)
Nov 04, 2022	158.61	164.95	144.76	162.03	1,348,070	+10.15(+6.68%)
Nov 03, 2022	154.95	156.06	148.54	151.88	492,561	-5.50(-3.49%)
Nov 02, 2022	161.10		156.93	157.38	489,828	-4.47(-2.76%)
Nov 01, 2022	174.83	175.71	161.34	161.85	588,414	-9.62(-5.61%)
Oct 31, 2022	169.08	172.47	167.65	171.47	294,238	+1.99(+1.17%)
Oct 28, 2022	170.85	173.08	167.13	169.48	440,840	-2.11(-1.23%)
Oct 27, 2022	177.50	179.24	170.13	171.59	252,558	-5.23(-2.96%)
Oct 26, 2022	177.19	182.04	175.57	176.82	313,468	+1.30(+0.74%)
Oct 25, 2022	172.22	177.19	171.62	175.52	229,648	+4.02(+2.34%)
Oct 24, 2022	172.41	172.88	168.09	171.50	289,245	+0.27(+0.16%)
Oct 21, 2022	170.58	172.98	166.00	171.23	405,255	+1.11(+0.65%)
Oct 20, 2022	174.29	177.75	169.35	170.12	389,122	-5.04(-2.88%)
Oct 19, 2022	181.97	182.58	171.14	175.16	420,133	-9.88(-5.34%)
Oct 18, 2022	189.85	192.89	183.68	185.04	280,835	+1.37(+0.75%)
Oct 17, 2022	184.19	187.88	182.23	183.67	165,310	+3.73(+2.07%)
Oct 14, 2022	187.61	187.82	177.94	179.94	160,354	-5.64(-3.04%)
Oct 13, 2022	177.04	186.54	175.91	185.58	167,316	+3.36(+1.84%)
Oct 12, 2022	182.28	182.72	178.42	182.22	129,727	+2.34(+1.30%)
Oct 11, 2022	180.09	183.95	172.54	179.88	268,481	-0.64(-0.35%)
Oct 10, 2022	182.40	182.40	176.00	180.52	266,708	-0.74(-0.41%)
Oct 07, 2022	190.41	191.41	180.17	181.26	256,358	-13.40(-6.88%)
Oct 06, 2022	195.64	198.26	194.23	194.66	250,902	-1.57(-0.80%)
Oct 05, 2022	194.12	197.95	191.20	196.23	267,144	-4.69(-2.33%)
Oct 04, 2022	198.95	203.81	198.95	200.92	231,605	+5.35(+2.74%)

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.