Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	284.62	285.59	281.39	284.82	331,126	-0.98(-0.34%)
Dec 29, 2022	283.41	287.26	281.48	285.80	554,282	+5.02(+1.79%)
Dec 28, 2022	286.78	288.00	280.70	280.78	321,118	-5.58(-1.95%)
Dec 27, 2022	285.81	288.93	283.46	286.36	386,426	+1.58(+0.55%)
Dec 23, 2022	283.71	285.00	282.35	284.78	332,261	+0.43(+0.15%)
Dec 22, 2022	283.08	284.72	278.12	284.35	637,271	-1.68(-0.59%)
Dec 21, 2022	283.44	286.59	282.33	286.04	581,754	+5.50(+1.96%)
Dec 20, 2022	276.43	282.03	275.22	280.53	566,449	+3.84(+1.39%)
Dec 19, 2022	279.70	282.46	275.90	276.70	690,885	-2.99(-1.07%)
Dec 16, 2022	280.18	283.37	278.50	279.68	1,227,367	-3.80(-1.34%)
Dec 15, 2022	286.54	286.69	282.68	283.48	756,896	-7.20(-2.48%)
Dec 14, 2022	292.16	297.82	288.68	290.68	712,144	-1.27(-0.44%)
Dec 13, 2022	298.12	298.12	289.91	291.96	1,069,990	+2.40(+0.83%)
Dec 12, 2022	284.07	289.97	282.30	289.56	771,200	+6.26(+2.21%)
Dec 09, 2022	285.71	288.06	282.96	283.29	515,703	-2.61(-0.91%)
Dec 08, 2022	287.76	288.96	284.76	285.91	549,396	+0.05(+0.02%)
Dec 07, 2022	282.85	286.05	282.85	285.86	700,550	+1.93(+0.68%)
Dec 06, 2022	286.43	288.51	281.00	283.93	716,710	-2.72(-0.95%)
Dec 05, 2022	286.88	287.96	284.04	286.65	673,991	-4.41(-1.52%)
Dec 02, 2022	286.92	291.23	286.05	291.07	913,085	-0.14(-0.05%)
Dec 01, 2022	294.70	295.64	289.96	291.20	1,050,325	-1.39(-0.48%)
Nov 30, 2022	287.88	292.69	282.56	292.59	1,696,530	+4.55(+1.58%)
Nov 29, 2022	288.90	292.72	286.45	288.04	1,140,058	-0.76(-0.26%)
Nov 28, 2022	296.57	297.97	287.55	288.81	1,374,697	-10.73(-3.58%)
Nov 25, 2022	301.20	301.80	299.27	299.53	351,875	-0.31(-0.10%)
Nov 23, 2022	303.56	304.01	298.87	299.85	818,874	-2.98(-0.98%)
Nov 22, 2022	302.94	304.96	300.31	302.82	692,432	+1.94(+0.64%)
Nov 21, 2022	297.56	302.14	297.56	300.88	519,955	+1.74(+0.58%)
Nov 18, 2022	301.25	301.25	296.09	299.14	748,248	+1.46(+0.49%)
Nov 17, 2022	297.79	298.66	289.21	297.68	885,625	-5.12(-1.69%)
Nov 16, 2022	303.46	304.09	299.89	302.80	682,663	-1.65(-0.54%)
Nov 15, 2022	305.24	306.59	300.97	304.45	1,185,943	+4.01(+1.34%)
Nov 14, 2022	300.12	306.17	299.18	300.44	846,182	-1.58(-0.52%)
Nov 11, 2022	298.84	303.23	295.78	302.02	836,997	+6.44(+2.18%)
Nov 10, 2022	293.00	296.85	290.32	295.58	1,171,987	+15.03(+5.36%)
Nov 09, 2022	287.05	287.53	279.57	280.55	1,069,786	-9.72(-3.35%)
Nov 08, 2022	293.68	294.32	286.78	290.27	623,606	-1.35(-0.46%)
Nov 07, 2022	291.12	292.25	289.18	291.62	1,051,488	+1.71(+0.59%)
Nov 04, 2022	283.64	291.06	278.68	289.91	1,628,933	+12.33(+4.44%)
Nov 03, 2022	275.04	284.91	270.40	277.58	1,863,853	+2.54(+0.92%)
Nov 02, 2022	277.70	286.26	274.75	275.04	1,158,967	-5.23(-1.87%)
Nov 01, 2022	284.43	284.84	279.08	280.27	882,667	-1.63(-0.58%)
Oct 31, 2022	280.10	284.16	279.26	281.90	1,022,130	-1.00(-0.35%)
Oct 28, 2022	276.59	283.56	274.44	282.90	968,886	+7.83(+2.85%)
Oct 27, 2022	273.21	278.61	272.24	275.07	843,092	+4.54(+1.68%)
Oct 26, 2022	275.57	275.76	268.41	270.53	1,122,409	-2.87(-1.05%)
Oct 25, 2022	268.22	274.13	267.22	273.40	1,060,907	+4.63(+1.72%)
Oct 24, 2022	263.45	270.11	262.87	268.78	945,281	+7.47(+2.86%)
Oct 21, 2022	253.19	263.12	251.12	261.31	1,973,191	+9.20(+3.65%)
Oct 20, 2022	258.60	260.75	251.16	252.11	887,997	-5.50(-2.14%)
Oct 19, 2022	258.34	260.13	254.35	257.61	683,013	-1.21(-0.47%)
Oct 18, 2022	261.19	262.40	255.35	258.82	932,278	+4.71(+1.85%)
Oct 17, 2022	256.78	259.27	251.75	254.12	933,988	+7.51(+3.04%)
Oct 14, 2022	252.35	254.12	244.97	246.61	769,091	-4.77(-1.90%)
Oct 13, 2022	240.38	252.85	237.51	251.38	1,399,455	+5.81(+2.37%)
Oct 12, 2022	248.27	248.71	244.87	245.57	718,605	-1.78(-0.72%)
Oct 11, 2022	243.08	251.10	242.60	247.35	847,627	+2.07(+0.84%)
Oct 10, 2022	249.07	249.15	243.31	245.28	733,207	-1.28(-0.52%)
Oct 07, 2022	250.13	251.00	244.82	246.56	632,003	-6.54(-2.58%)
Oct 06, 2022	255.53	257.52	252.90	253.10	798,641	-2.19(-0.86%)
Oct 05, 2022	250.73	256.92	248.78	255.29	1,013,715	+0.16(+0.06%)
Oct 04, 2022	250.03	255.43	250.03	255.14	1,301,739	+10.45(+4.27%)

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.