Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	147.30	147.52	146.16	147.45	1,910,589	-0.70(-0.47%)
Dec 29, 2022	147.16	148.55	147.01	148.15	1,625,572	+1.84(+1.25%)
Dec 28, 2022	148.01	148.58	146.25	146.32	1,616,184	-1.52(-1.03%)
Dec 27, 2022	147.78	148.33	147.01	147.84	2,129,790	+0.21(+0.14%)
Dec 23, 2022	146.81	147.69	146.07	147.63	2,136,747	+0.78(+0.53%)
Dec 22, 2022	147.18	147.30	144.82	146.85	2,642,162	-1.32(-0.89%)
Dec 21, 2022	147.26	148.49	147.10	148.17	1,733,915	+2.05(+1.40%)
Dec 20, 2022	145.82	146.75	145.39	146.12	2,842,399	+0.15(+0.11%)
Dec 19, 2022	146.81	147.24	145.23	145.97	2,828,046	-0.83(-0.57%)
Dec 16, 2022	147.13	147.41	145.76	146.80	1,812,539	-1.51(-1.02%)
Dec 15, 2022	149.96	150.28	147.61	148.30	1,922,695	-3.45(-2.27%)
Dec 14, 2022	152.40	153.79	150.70	151.75	1,982,347	-0.75(-0.49%)
Dec 13, 2022	155.27	155.39	151.48	152.50	2,289,221	+0.68(+0.45%)
Dec 12, 2022	149.68	151.84	149.68	151.83	2,014,596	+2.30(+1.54%)
Dec 09, 2022	150.19	150.82	149.47	149.53	1,847,900	-1.06(-0.71%)
Dec 08, 2022	149.92	150.79	149.56	150.59	1,677,035	+1.23(+0.82%)
Dec 07, 2022	149.12	150.26	148.93	149.37	1,791,585	+0.04(+0.03%)
Dec 06, 2022	150.70	150.95	148.43	149.33	1,920,178	-1.41(-0.93%)
Dec 05, 2022	152.03	152.03	150.24	150.74	2,444,536	-2.49(-1.63%)
Dec 02, 2022	151.36	153.57	151.16	153.23	1,499,715	+0.00(+0.00%)
Dec 01, 2022	153.70	153.99	152.20	153.23	2,431,510	+0.06(+0.04%)
Nov 30, 2022	149.33	153.27	148.58	153.17	1,532,684	+3.76(+2.51%)
Nov 29, 2022	149.48	149.93	148.67	149.41	1,322,402	-0.33(-0.22%)
Nov 28, 2022	150.70	151.41	149.38	149.74	2,383,737	-2.00(-1.32%)
Nov 25, 2022	151.46	151.95	151.36	151.74	990,740	+0.40(+0.26%)
Nov 23, 2022	150.54	151.60	150.54	151.34	1,191,265	+0.78(+0.52%)
Nov 22, 2022	149.45	150.64	149.35	150.56	1,714,898	+1.81(+1.21%)
Nov 21, 2022	148.30	149.11	148.30	148.76	2,396,867	+0.16(+0.11%)
Nov 18, 2022	148.53	148.90	147.58	148.59	1,547,337	+1.25(+0.85%)
Nov 17, 2022	146.29	147.34	145.90	147.34	1,863,333	-0.25(-0.17%)
Nov 16, 2022	147.44	148.18	147.38	147.59	1,608,294	-0.23(-0.16%)
Nov 15, 2022	148.63	149.16	146.55	147.82	2,080,924	+0.88(+0.60%)
Nov 14, 2022	147.53	148.83	146.88	146.94	2,484,085	-1.04(-0.70%)
Nov 11, 2022	148.08	148.39	146.84	147.99	1,669,677	-0.03(-0.02%)
Nov 10, 2022	146.01	148.24	145.39	148.01	2,008,505	+6.33(+4.47%)
Nov 09, 2022	142.94	143.86	141.52	141.68	1,273,038	-2.16(-1.50%)
Nov 08, 2022	143.40	144.88	142.40	143.84	1,314,589	+0.88(+0.61%)
Nov 07, 2022	142.04	143.19	141.28	142.96	2,619,417	+1.60(+1.13%)
Nov 04, 2022	141.20	142.25	139.35	141.36	1,702,550	+2.09(+1.50%)
Nov 03, 2022	138.90	140.16	138.21	139.27	2,052,578	-1.04(-0.74%)
Nov 02, 2022	142.77		140.28	140.31	1,792,670	-2.87(-2.00%)
Nov 01, 2022	144.39	144.56	142.41	143.18	1,834,048	-0.31(-0.22%)
Oct 31, 2022	143.56	144.29	143.11	143.49	2,635,185	-0.71(-0.49%)
Oct 28, 2022	141.15	144.41	141.00	144.19	2,534,286	+3.26(+2.32%)
Oct 27, 2022	141.33	142.37	140.72	140.93	2,208,524	+0.19(+0.14%)
Oct 26, 2022	140.19	142.05	139.99	140.73	1,425,091	+0.52(+0.37%)
Oct 25, 2022	138.43	140.36	138.17	140.21	2,425,973	+1.73(+1.25%)
Oct 24, 2022	137.52	138.93	137.06	138.49	2,287,817	+1.84(+1.34%)
Oct 21, 2022	133.33	136.90	133.04	136.65	2,083,880	+3.24(+2.43%)
Oct 20, 2022	134.91	135.97	133.06	133.41	1,561,221	-1.56(-1.16%)
Oct 19, 2022	135.33	136.00	133.87	134.97	1,216,217	-1.18(-0.86%)
Oct 18, 2022	136.99	137.32	135.00	136.15	1,627,861	+1.67(+1.24%)
Oct 17, 2022	133.48	134.85	133.31	134.48	1,851,739	+2.91(+2.21%)
Oct 14, 2022	134.97	135.67	131.35	131.57	1,958,015	-2.34(-1.75%)
Oct 13, 2022	128.72	134.56	128.06	133.91	2,087,983	+3.26(+2.50%)
Oct 12, 2022	131.58	132.10	130.61	130.65	1,498,319	-0.61(-0.46%)
Oct 11, 2022	131.04	132.79	130.60	131.25	1,669,624	-0.39(-0.29%)
Oct 10, 2022	132.64	132.90	130.71	131.64	1,859,572	-0.71(-0.54%)
Oct 07, 2022	134.33	134.33	131.62	132.35	1,837,004	-3.02(-2.23%)
Oct 06, 2022	136.74	137.35	135.13	135.38	1,490,221	-1.78(-1.29%)
Oct 05, 2022	136.11	138.02	135.48	137.15	1,447,613	-0.20(-0.15%)
Oct 04, 2022	135.56	137.40	135.29	137.35	2,136,903	+3.55(+2.66%)

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.