Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	170.73	174.27	170.49	174.15	18,245	+2.88(+1.68%)
Nov 29, 2022	172.07	172.07	170.58	171.26	15,057	-0.59(-0.34%)
Nov 28, 2022	172.41	172.89	171.65	171.85	20,962	-0.81(-0.47%)
Nov 25, 2022	172.79	172.79	172.43	172.67	20,000	+0.35(+0.20%)
Nov 23, 2022	172.47	172.60	171.95	172.32	13,633	+0.23(+0.13%)
Nov 22, 2022	171.78	172.17	171.20	172.09	27,755	+1.41(+0.83%)
Nov 21, 2022	168.98	170.74	168.51	170.68	17,492	+1.95(+1.15%)
Nov 18, 2022	167.98	168.93	167.76	168.73	23,569	+1.89(+1.13%)
Nov 17, 2022	166.03	166.85	165.81	166.85	12,478	+0.04(+0.02%)
Nov 16, 2022	165.74	167.28	165.74	166.81	16,385	+1.36(+0.82%)
Nov 15, 2022	165.88	165.92	163.97	165.44	32,355	+1.11(+0.67%)
Nov 14, 2022	165.65	167.19	164.28	164.34	19,375	-1.22(-0.73%)
Nov 11, 2022	166.44	166.44	162.71	165.55	16,283	-0.77(-0.46%)
Nov 10, 2022	166.82	166.82	163.34	166.32	91,102	+2.84(+1.73%)
Nov 09, 2022	165.51	165.91	163.33	163.49	16,454	-2.00(-1.21%)
Nov 08, 2022	165.08	166.71	164.93	165.48	17,874	+0.36(+0.22%)
Nov 07, 2022	163.95	165.26	163.88	165.13	14,397	+1.41(+0.86%)
Nov 04, 2022	163.03	164.43	161.67	163.72	36,447	+1.95(+1.20%)
Nov 03, 2022	161.73	162.34	160.53	161.77	43,154	-1.08(-0.66%)
Nov 02, 2022	164.91		162.79	162.84	34,806	-2.49(-1.51%)
Nov 01, 2022	166.29	166.29	164.91	165.34	23,268	-0.89(-0.53%)
Oct 31, 2022	166.60	167.34	165.97	166.22	23,492	-0.69(-0.41%)
Oct 28, 2022	163.26	166.97	163.26	166.92	18,992	+3.48(+2.13%)
Oct 27, 2022	163.06	164.55	163.06	163.44	34,959	+0.67(+0.41%)
Oct 26, 2022	162.52	163.76	162.23	162.77	43,160	+0.80(+0.49%)
Oct 25, 2022	159.94	162.14	159.16	161.97	43,628	+2.48(+1.55%)
Oct 24, 2022	157.88	159.84	157.84	159.49	23,380	+2.30(+1.46%)
Oct 21, 2022	155.22	157.46	154.66	157.18	45,070	+1.98(+1.27%)
Oct 20, 2022	157.87	157.87	155.13	155.21	64,775	-2.37(-1.50%)
Oct 19, 2022	158.40	158.72	156.84	157.58	42,480	-0.71(-0.45%)
Oct 18, 2022	158.62	158.88	157.47	158.29	97,681	+1.83(+1.17%)
Oct 17, 2022	156.60	157.23	156.12	156.46	37,587	+1.23(+0.80%)
Oct 14, 2022	158.91	158.91	154.93	155.23	92,686	-2.70(-1.71%)
Oct 13, 2022	153.66	158.43	153.33	157.93	90,209	+2.70(+1.74%)
Oct 12, 2022	155.50	156.66	155.23	155.23	49,267	+0.27(+0.18%)
Oct 11, 2022	153.36	156.05	153.36	154.96	51,884	+1.37(+0.89%)
Oct 10, 2022	152.68	154.03	152.08	153.59	88,142	+1.61(+1.06%)
Oct 07, 2022	153.46	153.55	151.35	151.98	62,864	-2.14(-1.39%)
Oct 06, 2022	156.20	156.91	153.67	154.12	43,407	-2.27(-1.45%)
Oct 05, 2022	156.36	157.17	155.03	156.39	37,801	-0.79(-0.50%)
Oct 04, 2022	155.81	157.29	155.81	157.18	44,439	+2.62(+1.69%)
Oct 03, 2022	153.49	154.73	152.26	154.57	112,820	+2.63(+1.73%)
Sep 30, 2022	155.02	155.02	151.84	151.94	85,762	-2.38(-1.54%)
Sep 29, 2022	156.56	156.56	153.59	154.32	108,727	-2.70(-1.72%)
Sep 28, 2022	155.47	157.46	154.29	157.02	120,758	+2.14(+1.38%)
Sep 27, 2022	158.11	158.79	154.60	154.87	68,893	-2.64(-1.67%)
Sep 26, 2022	157.76	158.75	156.69	157.51	55,446	-0.19(-0.12%)
Sep 23, 2022	159.53	159.53	155.91	157.70	35,121	-2.39(-1.49%)
Sep 22, 2022	159.91	160.96	159.90	160.09	16,126	-0.04(-0.02%)
Sep 21, 2022	161.12	163.02	160.11	160.13	12,850	-0.02(-0.01%)
Sep 20, 2022	160.86	160.86	159.11	160.15	58,495	-1.10(-0.68%)
Sep 19, 2022	159.75	161.25	159.57	161.25	10,644	+1.26(+0.79%)
Sep 16, 2022	159.16	160.03	159.14	159.98	81,477	-0.07(-0.05%)
Sep 15, 2022	161.26	161.26	159.72	160.06	16,919	-0.78(-0.48%)
Sep 14, 2022	162.06	162.06	160.18	160.84	21,965	-0.72(-0.45%)
Sep 13, 2022	165.18	165.33	161.09	161.56	20,725	-5.17(-3.10%)
Sep 12, 2022	166.79	167.22	166.26	166.73	27,341	+0.61(+0.37%)
Sep 09, 2022	165.03	167.19	164.66	166.12	11,865	+1.69(+1.03%)
Sep 08, 2022	164.22	165.02	162.56	164.43	17,796	-1.14(-0.69%)
Sep 07, 2022	163.20	165.78	162.96	165.57	23,798	+2.85(+1.75%)
Sep 06, 2022	164.51	165.02	162.59	162.72	32,875	-1.17(-0.71%)
Sep 02, 2022	166.40	167.34	163.38	163.89	29,141	-1.83(-1.10%)

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.