Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	163.77	169.64	163.22	168.88	5,129,244	+4.39(+2.67%)
Nov 29, 2022	163.80	165.90	163.45	164.49	1,703,356	+0.29(+0.18%)
Nov 28, 2022	166.34	167.06	163.72	164.20	2,288,225	-3.35(-2.00%)
Nov 25, 2022	167.22	168.16	166.34	167.55	548,778	+1.30(+0.78%)
Nov 23, 2022	166.51	167.20	165.78	166.26	1,095,361	-0.32(-0.19%)
Nov 22, 2022	166.43	166.71	164.92	166.58	1,580,761	+0.93(+0.56%)
Nov 21, 2022	163.96	166.71	163.57	165.65	1,922,961	+2.31(+1.41%)
Nov 18, 2022	163.39	164.07	161.88	163.34	1,668,892	+1.81(+1.12%)
Nov 17, 2022	160.52	161.73	158.63	161.54	1,400,404	+0.14(+0.08%)
Nov 16, 2022	159.56	162.08	159.46	161.40	1,530,769	+1.84(+1.16%)
Nov 15, 2022	162.79	163.50	157.98	159.56	2,105,330	-1.63(-1.01%)
Nov 14, 2022	162.36	164.01	161.07	161.19	1,602,559	-1.28(-0.79%)
Nov 11, 2022	165.43	165.43	160.74	162.46	2,045,398	-1.75(-1.06%)
Nov 10, 2022	160.06	164.43	159.25	164.21	2,241,255	+8.85(+5.70%)
Nov 09, 2022	157.68	158.30	155.01	155.35	1,229,996	-2.36(-1.50%)
Nov 08, 2022	158.37	159.85	156.34	157.72	1,367,909	-1.25(-0.79%)
Nov 07, 2022	156.49	159.66	155.58	158.96	1,122,198	+2.57(+1.65%)
Nov 04, 2022	156.33	157.31	153.38	156.39	1,197,379	+1.31(+0.84%)
Nov 03, 2022	153.96	156.71	153.03	155.08	1,514,298	-0.03(-0.02%)
Nov 02, 2022	157.67		155.11	155.11	1,621,022	-3.10(-1.96%)
Nov 01, 2022	158.55	159.60	157.31	158.21	1,355,530	+0.73(+0.46%)
Oct 31, 2022	158.81	160.21	157.34	157.48	1,836,478	-2.19(-1.37%)
Oct 28, 2022	151.91	159.90	151.91	159.68	2,059,413	+8.30(+5.48%)
Oct 27, 2022	151.69	152.57	150.40	151.38	1,777,067	+0.77(+0.51%)
Oct 26, 2022	150.01	152.24	148.78	150.61	1,961,904	+1.30(+0.87%)
Oct 25, 2022	152.08	152.08	148.31	149.31	2,349,413	-3.26(-2.13%)
Oct 24, 2022	152.27	153.68	151.52	152.57	1,706,154	+1.48(+0.98%)
Oct 21, 2022	149.23	151.35	147.04	151.08	2,124,130	+0.36(+0.24%)
Oct 20, 2022	155.05	155.05	150.25	150.72	2,024,158	-2.35(-1.54%)
Oct 19, 2022	152.36	153.76	151.53	153.07	1,656,115	-0.51(-0.33%)
Oct 18, 2022	155.64	156.13	152.41	153.58	1,650,753	+1.57(+1.03%)
Oct 17, 2022	150.50	152.95	150.50	152.01	1,553,516	+3.88(+2.62%)
Oct 14, 2022	153.71	154.42	147.92	148.13	1,923,014	-3.99(-2.62%)
Oct 13, 2022	145.32	152.76	144.46	152.12	2,047,912	+3.90(+2.63%)
Oct 12, 2022	149.66	150.44	148.19	148.22	1,633,765	-0.36(-0.24%)
Oct 11, 2022	149.97	151.07	147.94	148.58	1,377,029	-1.59(-1.06%)
Oct 10, 2022	149.46	151.19	148.86	150.17	1,422,641	+1.75(+1.18%)
Oct 07, 2022	152.71	152.94	147.63	148.41	3,135,063	-5.00(-3.26%)
Oct 06, 2022	154.33	155.40	153.09	153.41	1,748,486	-1.29(-0.83%)
Oct 05, 2022	153.56	155.63	152.72	154.70	1,338,117	+0.50(+0.33%)
Oct 04, 2022	151.80	154.40	151.50	154.20	1,622,654	+3.72(+2.47%)
Oct 03, 2022	146.49	151.29	145.68	150.47	2,369,828	+5.43(+3.74%)
Sep 30, 2022	146.14	147.41	144.90	145.04	2,426,139	-1.32(-0.90%)
Sep 29, 2022	146.30	146.79	144.51	146.37	1,670,937	-0.29(-0.20%)
Sep 28, 2022	146.23	147.35	144.45	146.66	1,940,011	+1.72(+1.19%)
Sep 27, 2022	146.40	147.66	143.90	144.94	1,498,204	-0.01(-0.01%)
Sep 26, 2022	146.72	147.49	144.32	144.95	1,962,798	-2.13(-1.45%)
Sep 23, 2022	146.27	147.33	145.04	147.07	1,313,120	+0.16(+0.11%)
Sep 22, 2022	148.82	149.12	146.04	146.91	1,388,552	-2.32(-1.56%)
Sep 21, 2022	152.09	154.13	149.19	149.23	1,430,081	-1.82(-1.20%)
Sep 20, 2022	151.31	151.64	149.13	151.05	1,227,097	-1.70(-1.11%)
Sep 19, 2022	150.84	152.78	150.47	152.75	1,271,815	+0.85(+0.56%)
Sep 16, 2022	151.91	152.53	150.67	151.89	2,331,588	-0.53(-0.35%)
Sep 15, 2022	154.64	154.64	151.88	152.43	1,549,136	-1.87(-1.21%)
Sep 14, 2022	156.04	156.63	153.35	154.29	2,117,953	-1.63(-1.05%)
Sep 13, 2022	160.11	160.62	155.65	155.93	1,418,939	-6.70(-4.12%)
Sep 12, 2022	162.38	163.26	161.52	162.63	1,386,097	+0.61(+0.38%)
Sep 09, 2022	161.55	162.86	161.01	162.02	1,060,727	+0.48(+0.29%)
Sep 08, 2022	160.24	162.03	159.75	161.54	1,221,267	+0.69(+0.43%)
Sep 07, 2022	157.40	161.16	157.28	160.85	1,323,823	+3.88(+2.47%)
Sep 06, 2022	156.35	158.04	155.47	156.97	1,592,512	+1.26(+0.81%)
Sep 02, 2022	159.22	159.83	154.83	155.71	1,181,039	-2.24(-1.42%)

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.