Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	546.28	562.26	542.16	545.54	8,730	-13.21(-2.36%)
Dec 29, 2022	560.41	570.42	557.29	558.75	6,801	+10.76(+1.96%)
Dec 28, 2022	544.12	550.27	542.28	547.99	2,999	-0.32(-0.06%)
Dec 27, 2022	549.11	577.35	545.81	548.32	3,446	+1.45(+0.27%)
Dec 23, 2022	555.61	568.80	528.53	546.86	2,501	-7.01(-1.27%)
Dec 22, 2022	552.41	553.99	526.58	553.87	3,499	+4.10(+0.74%)
Dec 21, 2022	549.68	549.78	549.59	549.78	2,586	+6.93(+1.28%)
Dec 20, 2022	544.12	544.44	539.56	542.85	4,574	+5.45(+1.01%)
Dec 19, 2022	543.80	567.62	525.02	537.39	7,497	-2.47(-0.46%)
Dec 16, 2022	563.60	563.60	521.68	539.86	22,219	-35.47(-6.16%)
Dec 15, 2022	593.24	593.24	565.97	575.33	6,035	-10.59(-1.81%)
Dec 14, 2022	596.51	596.51	576.55	585.92	5,757	-31.68(-5.13%)
Dec 13, 2022	595.23	617.60	595.23	617.60	4,955	+20.35(+3.41%)
Dec 12, 2022	558.54	605.37	558.54	597.25	5,270	-22.47(-3.63%)
Dec 09, 2022	632.62	632.62	613.80	619.71	3,099	+3.63(+0.59%)
Dec 08, 2022	581.27	616.09	581.27	616.09	5,558	+32.46(+5.56%)
Dec 07, 2022	591.81	591.81	583.62	583.62	3,368	-3.60(-0.61%)
Dec 06, 2022	603.10	603.10	587.22	587.22	3,922	-9.13(-1.53%)
Dec 05, 2022	604.18	605.95	586.13	596.35	7,016	-7.12(-1.18%)
Dec 02, 2022	612.53	620.72	598.99	603.47	8,599	-6.96(-1.14%)
Dec 01, 2022	593.98	610.43	581.65	610.43	9,688	+20.67(+3.51%)
Nov 30, 2022	568.68	589.76	568.68	589.76	6,603	+26.87(+4.77%)
Nov 29, 2022	562.89	562.89	562.89	562.89	2,396	-15.49(-2.68%)
Nov 28, 2022	586.69	590.17	567.24	578.38	5,848	-8.81(-1.50%)
Nov 25, 2022	583.39	587.19	583.39	587.19	1,583	+6.18(+1.06%)
Nov 23, 2022	573.19	584.85	567.95	581.01	6,742	-4.95(-0.84%)
Nov 22, 2022	586.85	586.85	582.27	585.96	7,038	+0.24(+0.04%)
Nov 21, 2022	593.71	594.12	582.31	585.71	14,025	-3.02(-0.51%)
Nov 18, 2022	595.93	599.70	579.03	588.74	8,199	+0.88(+0.15%)
Nov 17, 2022	599.24	599.24	582.91	587.86	9,036	-20.57(-3.38%)
Nov 16, 2022	599.27	608.43	599.27	608.43	3,740	+5.19(+0.86%)
Nov 15, 2022	616.96	616.96	601.39	603.24	5,146	-10.95(-1.78%)
Nov 14, 2022	667.44	667.44	614.19	614.19	5,736	-54.70(-8.18%)
Nov 11, 2022	680.06	681.87	664.90	668.88	6,058	+2.73(+0.41%)
Nov 10, 2022	631.14	680.06	631.14	666.15	7,229	+59.97(+9.89%)
Nov 09, 2022	600.90	618.85	596.92	606.18	8,273	+4.30(+0.72%)
Nov 08, 2022	602.18	607.19	597.48	601.88	8,654	-9.38(-1.53%)
Nov 07, 2022	587.76	620.79	587.76	611.25	8,475	+12.90(+2.16%)
Nov 04, 2022	598.35	598.35	598.35	598.35	2,166	+6.75(+1.14%)
Nov 03, 2022	597.71	597.71	588.00	591.60	2,079	+3.71(+0.63%)
Nov 02, 2022	582.91	587.89	582.91	587.89	3,423	+9.84(+1.70%)
Nov 01, 2022	573.50	578.05	573.50	578.05	7,171	-5.16(-0.88%)
Oct 31, 2022	588.27	588.27	578.39	583.21	14,099	-0.81(-0.14%)
Oct 28, 2022	598.98	603.17	582.91	584.01	11,650	-37.48(-6.03%)
Oct 27, 2022	660.70	660.70	619.82	621.50	9,558	-25.53(-3.95%)
Oct 26, 2022	650.46	663.03	647.03	647.03	5,712	-3.43(-0.53%)
Oct 25, 2022	639.08	650.46	639.08	650.46	3,668	+21.38(+3.40%)
Oct 24, 2022				629.07	436	+18.98(+3.11%)
Oct 21, 2022	589.92	610.45	587.76	610.09	6,369	+20.38(+3.46%)
Oct 20, 2022	594.84	594.84	589.71	589.71	3,196	-4.15(-0.70%)
Oct 19, 2022	593.86	593.86	593.86	593.86	3,589	-0.72(-0.12%)
Oct 18, 2022	604.22	611.07	594.57	594.57	6,368	-0.96(-0.16%)
Oct 17, 2022	588.11	598.84	588.11	595.54	6,530	+18.65(+3.23%)
Oct 14, 2022	593.70	593.70	576.88	576.88	6,189	-1.36(-0.24%)
Oct 13, 2022	578.24	578.24	578.24	578.24	3,872	+8.25(+1.45%)
Oct 12, 2022	557.54	570.28	557.54	570.00	3,925	+1.08(+0.19%)
Oct 11, 2022	557.26	568.92	557.26	568.92	3,780	+2.64(+0.47%)
Oct 10, 2022	565.21	566.27	564.41	566.27	3,838	-0.83(-0.15%)
Oct 07, 2022	559.16	577.21	559.16	567.10	10,957	+14.41(+2.61%)
Oct 06, 2022	550.40	560.95	550.40	552.69	7,942	+0.12(+0.02%)
Oct 05, 2022	552.58	552.58	552.58	552.58	2,923	-7.44(-1.33%)
Oct 04, 2022	558.90	560.02	558.90	560.02	5,706	+2.37(+0.43%)

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.