Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	156.65	157.39	150.62	154.47	810	+0.00(+0.00%)
Nov 29, 2022	164.16	170.80	153.50	154.47	2,601	-7.73(-4.77%)
Nov 28, 2022	176.74	176.74	162.20	162.20	782	-16.38(-9.17%)
Nov 25, 2022	175.90	178.60	174.82	178.58	1,237	+2.87(+1.63%)
Nov 23, 2022	175.42	176.67	173.78	175.72	583	+0.20(+0.12%)
Nov 22, 2022	166.71	176.67	166.71	175.51	1,269	+12.17(+7.45%)
Nov 21, 2022	174.90	174.90	157.62	163.34	1,686	-14.30(-8.05%)
Nov 18, 2022	173.72	182.45	173.72	177.64	472	+4.85(+2.81%)
Nov 17, 2022	175.56	175.56	168.16	172.79	1,289	-4.99(-2.81%)
Nov 16, 2022	177.28	177.78	175.71	177.78	134	+1.50(+0.85%)
Nov 15, 2022	177.63	177.74	176.27	176.28	490	-1.34(-0.76%)
Nov 14, 2022	179.85	179.85	177.22	177.63	264	-6.17(-3.36%)
Nov 11, 2022	180.53	188.31	180.53	183.80	849	-2.27(-1.22%)
Nov 10, 2022	181.99	190.55	179.57	186.06	206	-1.26(-0.67%)
Nov 09, 2022	181.40	187.97	179.04	187.33	329	+3.71(+2.02%)
Nov 08, 2022	190.67	190.67	179.81	183.62	875	+2.32(+1.28%)
Nov 07, 2022	184.74	186.66	181.08	181.31	652	-6.83(-3.63%)
Nov 04, 2022	184.37	192.89	183.62	188.14	526	+8.35(+4.64%)
Nov 03, 2022	178.77	189.04	178.77	179.79	1,974	+1.02(+0.57%)
Nov 02, 2022	178.43	187.59	178.43	178.77	899	-3.52(-1.93%)
Nov 01, 2022	178.32	186.61	178.19	182.29	1,122	+1.93(+1.07%)
Oct 31, 2022	176.15	183.25	176.15	180.36	597	+3.86(+2.19%)
Oct 28, 2022	169.07	183.15	169.06	176.50	2,074	+6.05(+3.55%)
Oct 27, 2022	179.63	195.29	165.94	170.45	11,404	-9.19(-5.12%)
Oct 26, 2022	179.60	189.61	176.50	179.65	1,679	-0.73(-0.41%)
Oct 25, 2022	180.35	184.73	177.66	180.38	449	-0.24(-0.13%)
Oct 24, 2022	182.52	186.60	177.47	180.62	1,866	+3.15(+1.78%)
Oct 21, 2022	178.38	182.80	175.81	177.47	581	-0.97(-0.54%)
Oct 20, 2022	177.41	188.54	175.75	178.43	5,007	+0.97(+0.54%)
Oct 19, 2022	180.34	183.73	167.85	177.47	5,688	-5.98(-3.26%)
Oct 18, 2022	178.62	186.92	178.62	183.44	1,975	+1.31(+0.72%)
Oct 17, 2022	192.69	192.69	177.47	182.13	2,852	+1.94(+1.08%)
Oct 14, 2022	182.29	192.90	180.19	180.19	455	-4.99(-2.69%)
Oct 13, 2022	177.45	190.11	177.45	185.18	2,765	+2.08(+1.14%)
Oct 12, 2022	170.71	191.45	170.71	183.10	3,752	+14.22(+8.42%)
Oct 11, 2022	181.21	185.39	168.22	168.88	2,003	-17.33(-9.31%)
Oct 10, 2022	181.32	192.62	180.96	186.21	385	+2.96(+1.62%)
Oct 07, 2022	183.43	190.95	177.47	183.25	3,679	-5.93(-3.14%)
Oct 06, 2022	214.32	217.01	183.55	189.18	3,703	-18.18(-8.77%)
Oct 05, 2022	210.38	211.87	200.81	207.36	1,077	+4.84(+2.39%)
Oct 04, 2022	211.13	211.13	190.99	202.52	325	-4.80(-2.32%)
Oct 03, 2022	209.60	217.01	204.88	207.33	851	+4.78(+2.36%)
Sep 30, 2022	195.68	206.58	195.68	202.54	598	+5.68(+2.89%)
Sep 29, 2022	185.18	199.44	180.37	196.86	1,510	+11.68(+6.31%)
Sep 28, 2022	176.09	187.59	173.12	185.18	3,657	+9.08(+5.15%)
Sep 27, 2022	179.49	183.91	174.88	176.10	3,132	-10.04(-5.39%)
Sep 26, 2022	197.24	200.61	183.74	186.15	3,287	-9.66(-4.93%)
Sep 23, 2022	190.29	197.29	190.29	195.80	1,670	+6.91(+3.66%)
Sep 22, 2022	178.91	188.89	174.49	188.89	1,754	+11.18(+6.29%)
Sep 21, 2022	180.86	180.86	173.61	177.72	574	-0.71(-0.40%)
Sep 20, 2022	179.69	183.27	174.10	178.43	1,688	-4.05(-2.22%)
Sep 19, 2022	193.11	201.61	179.52	182.48	3,567	-12.03(-6.18%)
Sep 16, 2022	178.43	195.68	173.04	194.51	2,246	+15.98(+8.95%)
Sep 15, 2022	171.68	178.60	171.68	178.53	1,461	+5.55(+3.21%)
Sep 14, 2022	175.10	176.74	167.34	172.98	2,628	-1.69(-0.97%)
Sep 13, 2022	189.04	194.77	173.61	174.67	2,504	-17.60(-9.15%)
Sep 12, 2022	197.40	199.36	192.27	192.27	999	-3.52(-1.80%)
Sep 09, 2022	195.35	199.65	190.31	195.79	1,796	+0.00(+0.00%)
Sep 08, 2022	184.18	201.27	184.18	195.79	1,517	+9.64(+5.18%)
Sep 07, 2022	181.32	188.63	180.35	186.15	2,081	+8.20(+4.61%)
Sep 06, 2022	173.79	179.09	173.79	177.95	911	+3.38(+1.93%)
Sep 02, 2022	171.13	178.22	166.15	174.57	4,866	+2.80(+1.63%)

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.