Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	141.44	146.51	139.55	146.48	673,899	+6.32(+4.51%)
Nov 29, 2022	141.42	143.19	139.84	140.16	324,671	-0.68(-0.48%)
Nov 28, 2022	145.94	145.94	140.76	140.84	458,313	-5.57(-3.81%)
Nov 25, 2022	145.33	147.85	141.60	146.41	201,626	-0.42(-0.29%)
Nov 23, 2022	146.23	148.32	145.47	146.83	242,486	+0.57(+0.39%)
Nov 22, 2022	144.25	146.94	143.30	146.26	226,016	+3.01(+2.10%)
Nov 21, 2022	144.06	144.06	141.67	143.25	214,420	-0.94(-0.65%)
Nov 18, 2022	145.06	146.09	142.89	144.18	213,080	-0.54(-0.38%)
Nov 17, 2022	146.30	148.30	142.92	144.72	348,880	-3.93(-2.64%)
Nov 16, 2022	149.77	150.25	147.88	148.65	233,442	-1.12(-0.75%)
Nov 15, 2022	151.31	151.63	147.71	149.77	344,265	+0.59(+0.40%)
Nov 14, 2022	149.76	150.92	148.56	149.18	161,723	-0.57(-0.38%)
Nov 11, 2022	148.53	150.21	147.66	149.75	315,390	+1.91(+1.29%)
Nov 10, 2022	149.12	149.25	145.34	147.84	452,536	+2.84(+1.96%)
Nov 09, 2022	145.19	145.19	142.79	145.00	308,976	-1.96(-1.33%)
Nov 08, 2022	146.32	148.15	145.07	146.96	340,261	+0.47(+0.32%)
Nov 07, 2022	145.99	148.10	144.66	146.49	438,187	+0.87(+0.60%)
Nov 04, 2022	140.72	147.85	140.36	145.62	502,243	+7.77(+5.64%)
Nov 03, 2022	135.60	138.70	135.18	137.85	221,028	+0.33(+0.24%)
Nov 02, 2022	144.46	144.64	137.26	137.51	431,805	-7.75(-5.33%)
Nov 01, 2022	141.22	145.36	141.22	145.26	456,179	+5.64(+4.04%)
Oct 31, 2022	136.41	140.01	136.15	139.62	387,430	+2.31(+1.68%)
Oct 28, 2022	136.84	137.77	135.53	137.31	258,246	+0.82(+0.60%)
Oct 27, 2022	133.88	136.64	133.32	136.49	358,207	+2.87(+2.15%)
Oct 26, 2022	131.22	134.37	131.22	133.62	507,543	+2.18(+1.65%)
Oct 25, 2022	127.80	133.23	127.76	131.44	391,103	+3.15(+2.45%)
Oct 24, 2022	127.11	128.50	124.75	128.30	368,747	+1.28(+1.01%)
Oct 21, 2022	126.40	127.92	125.05	127.02	995,544	+1.02(+0.81%)
Oct 20, 2022	125.92	127.19	125.51	126.00	612,057	+0.00(+0.00%)
Oct 19, 2022	126.13	126.78	124.42	126.00	196,081	-1.16(-0.92%)
Oct 18, 2022	126.25	127.37	125.18	127.16	304,693	+2.88(+2.32%)
Oct 17, 2022	124.16	125.96	123.61	124.28	344,962	+2.26(+1.85%)
Oct 14, 2022	125.28	126.18	120.36	122.02	328,419	-2.39(-1.92%)
Oct 13, 2022	121.98	125.57	120.91	124.41	580,973	+0.99(+0.80%)
Oct 12, 2022	122.09	124.52	120.94	123.42	327,875	+1.46(+1.20%)
Oct 11, 2022	121.43	123.44	120.18	121.96	259,084	+0.00(+0.00%)
Oct 10, 2022	125.09	125.53	121.63	121.96	169,871	-2.70(-2.17%)
Oct 07, 2022	123.14	126.39	122.84	124.66	295,076	+0.93(+0.75%)
Oct 06, 2022	123.72	124.85	122.59	123.74	199,191	-0.86(-0.69%)
Oct 05, 2022	125.29	126.18	124.49	124.59	259,721	-2.77(-2.17%)
Oct 04, 2022	123.97	127.42	122.66	127.36	373,816	+6.78(+5.63%)
Oct 03, 2022	118.57	121.44	117.24	120.58	221,404	+3.43(+2.93%)
Sep 30, 2022	117.27	119.48	116.47	117.14	301,232	+0.24(+0.20%)
Sep 29, 2022	117.85	118.21	116.11	116.91	238,497	-2.85(-2.38%)
Sep 28, 2022	114.23	120.80	113.97	119.76	428,900	+5.37(+4.70%)
Sep 27, 2022	113.35	115.38	113.15	114.39	387,909	+1.44(+1.27%)
Sep 26, 2022	116.38	117.56	112.88	112.95	293,107	-4.32(-3.68%)
Sep 23, 2022	120.72	121.13	116.90	117.27	631,693	-5.80(-4.71%)
Sep 22, 2022	125.37	125.37	122.87	123.07	470,544	-2.12(-1.69%)
Sep 21, 2022	124.88	126.88	124.01	125.19	386,743	+0.18(+0.14%)
Sep 20, 2022	123.10	125.70	123.10	125.01	221,413	+0.89(+0.72%)
Sep 19, 2022	122.04	124.69	121.85	124.12	454,647	+0.84(+0.68%)
Sep 16, 2022	120.72	123.80	119.79	123.28	508,919	+1.55(+1.28%)
Sep 15, 2022	120.93	124.42	120.79	121.72	433,435	+0.02(+0.02%)
Sep 14, 2022	122.11	122.84	121.03	121.70	123,237	+0.33(+0.28%)
Sep 13, 2022	122.90	123.73	120.96	121.37	210,927	-4.15(-3.31%)
Sep 12, 2022	126.02	126.71	124.59	125.52	444,013	+0.70(+0.56%)
Sep 09, 2022	125.45	126.59	124.73	124.82	236,916	+1.40(+1.14%)
Sep 08, 2022	121.27	123.54	121.25	123.42	125,951	+1.75(+1.44%)
Sep 07, 2022	120.18	121.92	118.71	121.67	173,122	+1.07(+0.89%)
Sep 06, 2022	121.52	122.71	120.27	120.60	163,990	-0.41(-0.34%)
Sep 02, 2022	121.79	123.59	120.41	121.01	211,190	+0.37(+0.31%)

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.