Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	281.47	285.00	278.64	282.22	518,914	-2.78(-0.98%)
Dec 29, 2022	283.78	289.00	282.71	285.00	433,958	+4.31(+1.53%)
Dec 28, 2022	285.26	286.91	280.45	280.70	331,256	-4.49(-1.58%)
Dec 27, 2022	284.79	287.10	283.03	285.19	529,608	+0.67(+0.23%)
Dec 23, 2022	280.45	285.73	279.45	284.52	432,844	+4.11(+1.46%)
Dec 22, 2022	282.44	283.32	275.96	280.42	595,352	-5.31(-1.86%)
Dec 21, 2022	287.39	289.15	281.51	285.73	786,349	+3.08(+1.09%)
Dec 20, 2022	287.00	287.46	280.84	282.64	660,387	-5.95(-2.06%)
Dec 19, 2022	293.37	293.43	286.37	288.59	816,438	-4.67(-1.59%)
Dec 16, 2022	292.62	300.29	290.77	293.26	2,142,621	-4.24(-1.42%)
Dec 15, 2022	303.07	304.11	295.36	297.49	1,127,489	-10.20(-3.32%)
Dec 14, 2022	302.63	311.21	301.95	307.70	1,290,030	+4.72(+1.56%)
Dec 13, 2022	317.76	320.02	300.56	302.97	1,193,541	+2.83(+0.94%)
Dec 12, 2022	291.39	302.51	289.39	300.14	918,084	+9.52(+3.28%)
Dec 09, 2022	284.89	292.30	283.43	290.62	1,059,584	+4.93(+1.73%)
Dec 08, 2022	283.54	288.15	283.43	285.69	537,567	+0.62(+0.22%)
Dec 07, 2022	283.85	287.85	283.33	285.07	345,386	-0.47(-0.16%)
Dec 06, 2022	287.02	287.13	282.45	285.54	593,949	-2.33(-0.81%)
Dec 05, 2022	296.10	299.13	285.89	287.87	707,288	-13.00(-4.32%)
Dec 02, 2022	293.62	303.05	291.13	300.87	559,893	+1.95(+0.65%)
Dec 01, 2022	300.31	300.33	291.70	298.92	861,172	-1.71(-0.57%)
Nov 30, 2022	289.57	301.60	284.95	300.63	1,126,106	+10.47(+3.61%)
Nov 29, 2022	289.20	290.92	285.31	290.16	596,164	+3.73(+1.30%)
Nov 28, 2022	290.10	294.57	286.02	286.44	683,564	-5.63(-1.93%)
Nov 25, 2022	292.88	295.63	291.80	292.07	228,614	-3.02(-1.02%)
Nov 23, 2022	294.29	298.56	290.80	295.09	597,177	+1.12(+0.38%)
Nov 22, 2022	299.73	299.73	292.34	293.97	862,011	-2.68(-0.90%)
Nov 21, 2022	296.37	298.44	294.05	296.65	505,027	+0.26(+0.09%)
Nov 18, 2022	300.78	301.90	292.20	296.39	972,930	-0.43(-0.14%)
Nov 17, 2022	299.03	299.03	289.76	296.82	1,057,620	-8.35(-2.73%)
Nov 16, 2022	313.48	313.72	304.61	305.16	757,829	-10.85(-3.43%)
Nov 15, 2022	318.23	321.22	312.94	316.01	892,900	+3.80(+1.22%)
Nov 14, 2022	309.48	319.09	308.80	312.22	926,871	+0.16(+0.05%)
Nov 11, 2022	308.28	316.92	305.95	312.06	1,274,973	+8.42(+2.77%)
Nov 10, 2022	298.33	304.25	294.37	303.63	1,449,888	+23.62(+8.43%)
Nov 09, 2022	284.26	289.53	278.94	280.02	906,800	-8.15(-2.83%)
Nov 08, 2022	282.83	289.63	280.37	288.17	1,437,907	+8.03(+2.87%)
Nov 07, 2022	272.26	282.16	271.33	280.14	841,214	+10.00(+3.70%)
Nov 04, 2022	264.56	270.24	262.94	270.13	739,301	+8.82(+3.38%)
Nov 03, 2022	254.65	263.92	250.97	261.31	838,329	+2.62(+1.01%)
Nov 02, 2022	269.43	272.70	258.17	258.69	1,067,401	-12.40(-4.57%)
Nov 01, 2022	275.49	279.75	267.53	271.09	1,107,243	-1.72(-0.63%)
Oct 31, 2022	265.78	275.99	262.29	272.81	885,026	+3.97(+1.48%)
Oct 28, 2022	264.53	270.03	261.14	268.83	680,570	+6.15(+2.34%)
Oct 27, 2022	270.58	274.93	259.50	262.68	1,241,104	-10.02(-3.68%)
Oct 26, 2022	284.77	284.77	261.79	272.71	1,605,270	+0.47(+0.17%)
Oct 25, 2022	267.63	276.25	267.53	272.24	1,078,605	+4.78(+1.79%)
Oct 24, 2022	260.91	269.14	258.75	267.46	855,220	+8.73(+3.38%)
Oct 21, 2022	255.81	259.08	251.62	258.73	1,219,216	+2.76(+1.08%)
Oct 20, 2022	257.80	263.35	248.74	255.97	1,115,172	-3.09(-1.19%)
Oct 19, 2022	265.01	265.87	257.04	259.06	797,793	-7.82(-2.93%)
Oct 18, 2022	272.04	275.63	264.69	266.88	860,985	+1.51(+0.57%)
Oct 17, 2022	265.07	269.89	264.64	265.37	967,653	+7.52(+2.92%)
Oct 14, 2022	271.05	272.37	257.50	257.84	809,513	-8.95(-3.36%)
Oct 13, 2022	261.62	271.60	255.13	266.80	1,635,351	-6.06(-2.22%)
Oct 12, 2022	268.72	274.11	264.34	272.86	1,026,725	+6.85(+2.57%)
Oct 11, 2022	263.02	269.63	262.46	266.01	1,382,407	-0.09(-0.03%)
Oct 10, 2022	260.62	267.31	257.13	266.10	1,311,470	+7.76(+3.00%)
Oct 07, 2022	269.34	270.60	257.45	258.34	1,161,431	-17.03(-6.18%)
Oct 06, 2022	269.93	277.11	268.98	275.37	968,730	+4.66(+1.72%)
Oct 05, 2022	261.40	273.80	261.40	270.71	775,558	-0.67(-0.25%)
Oct 04, 2022	266.85	272.17	264.87	271.38	1,395,821	+11.22(+4.31%)

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.