Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	503.56	504.12	495.35	497.67	31,778	-7.46(-1.48%)
Dec 29, 2022	497.00	506.93	497.00	505.13	28,228	+10.68(+2.16%)
Dec 28, 2022	501.80	507.03	494.45	494.45	29,397	-8.97(-1.78%)
Dec 27, 2022	512.45	515.00	501.02	503.43	25,745	-4.39(-0.86%)
Dec 23, 2022	503.52	509.87	498.36	507.82	15,940	+8.16(+1.63%)
Dec 22, 2022	500.62	500.76	493.29	499.66	32,640	-6.57(-1.30%)
Dec 21, 2022	498.87	508.74	498.87	506.23	33,728	+9.20(+1.85%)
Dec 20, 2022	480.81	498.83	480.81	497.03	34,262	+12.92(+2.67%)
Dec 19, 2022	488.81	501.27	474.42	484.11	39,275	-0.79(-0.16%)
Dec 16, 2022	475.96	487.26	474.77	484.90	131,501	+4.94(+1.03%)
Dec 15, 2022	495.90	495.90	479.90	479.95	53,985	-16.38(-3.30%)
Dec 14, 2022	501.49	508.00	490.06	496.33	51,108	-6.91(-1.37%)
Dec 13, 2022	528.99	530.83	502.81	503.24	62,650	-19.30(-3.69%)
Dec 12, 2022	530.48	539.89	519.82	522.53	52,078	-3.36(-0.64%)
Dec 09, 2022	498.79	528.31	498.79	525.90	57,920	+28.70(+5.77%)
Dec 08, 2022	470.74	498.41	468.69	497.19	43,652	+28.27(+6.03%)
Dec 07, 2022	464.68	475.80	462.47	468.92	32,286	+8.55(+1.86%)
Dec 06, 2022	476.93	478.85	456.68	460.37	46,055	-15.85(-3.33%)
Dec 05, 2022	490.40	490.40	476.03	476.22	41,739	-17.28(-3.50%)
Dec 02, 2022	485.18	496.84	478.13	493.50	48,190	+7.35(+1.51%)
Dec 01, 2022	478.48	490.43	478.48	486.15	45,919	+8.45(+1.77%)
Nov 30, 2022	467.83	479.33	457.59	477.70	53,829	+12.43(+2.67%)
Nov 29, 2022	469.15	473.57	458.69	465.27	47,405	-4.06(-0.87%)
Nov 28, 2022	466.31	473.88	465.60	469.33	51,372	+3.10(+0.66%)
Nov 25, 2022	468.50	468.94	462.61	466.23	23,356	+1.03(+0.22%)
Nov 23, 2022	468.60	470.54	461.67	465.20	28,108	-3.40(-0.73%)
Nov 22, 2022	459.89	471.24	456.07	468.60	43,909	+5.64(+1.22%)
Nov 21, 2022	455.85	466.00	450.59	462.95	55,988	+9.89(+2.18%)
Nov 18, 2022	455.50	455.50	447.16	453.07	37,313	+3.41(+0.76%)
Nov 17, 2022	444.62	449.66	443.46	449.66	39,351	+1.19(+0.27%)
Nov 16, 2022	452.59	457.14	443.51	448.46	40,884	-4.13(-0.91%)
Nov 15, 2022	455.95	462.34	443.94	452.59	58,774	+10.16(+2.30%)
Nov 14, 2022	455.54	459.44	442.41	442.43	54,523	-13.10(-2.88%)
Nov 11, 2022	460.64	463.86	451.47	455.53	50,638	-9.42(-2.03%)
Nov 10, 2022	460.15	467.17	455.94	464.95	50,874	+13.93(+3.09%)
Nov 09, 2022	459.44	466.07	450.16	451.03	48,055	-11.39(-2.46%)
Nov 08, 2022	465.83	474.00	456.12	462.42	50,840	-3.24(-0.70%)
Nov 07, 2022	477.54	478.87	460.43	465.66	58,359	-11.88(-2.49%)
Nov 04, 2022	476.92	481.90	471.09	477.54	40,010	+6.02(+1.28%)
Nov 03, 2022	437.92	475.95	437.92	471.52	78,344	+27.04(+6.08%)
Nov 02, 2022	472.87	475.50	444.48	444.48	68,742	-17.87(-3.87%)
Nov 01, 2022	477.19	477.19	455.65	462.35	42,135	-10.69(-2.26%)
Oct 31, 2022	475.13	482.34	466.13	473.05	41,720	-4.89(-1.02%)
Oct 28, 2022	471.15	486.30	469.05	477.94	43,834	+11.14(+2.39%)
Oct 27, 2022	458.94	471.19	455.34	466.80	37,040	+11.47(+2.52%)
Oct 26, 2022	454.53	465.08	446.48	455.33	41,555	-0.61(-0.13%)
Oct 25, 2022	443.30	455.97	441.88	455.94	43,540	+16.49(+3.75%)
Oct 24, 2022	435.40	441.53	431.72	439.45	32,878	+8.06(+1.87%)
Oct 21, 2022	420.76	432.20	416.55	431.39	33,505	+13.18(+3.15%)
Oct 20, 2022	431.35	431.35	417.45	418.20	33,774	-10.45(-2.44%)
Oct 19, 2022	430.76	433.88	423.45	428.65	36,470	-3.06(-0.71%)
Oct 18, 2022	430.94	435.02	429.36	431.71	35,828	+3.56(+0.83%)
Oct 17, 2022	425.75	433.19	420.27	428.15	40,441	+7.46(+1.77%)
Oct 14, 2022	444.00	444.00	418.58	420.69	47,047	-22.97(-5.18%)
Oct 13, 2022	418.38	445.27	418.38	443.66	32,086	+16.10(+3.76%)
Oct 12, 2022	433.30	436.32	427.56	427.56	28,844	-3.31(-0.77%)
Oct 11, 2022	435.11	437.34	427.21	430.87	35,738	-4.23(-0.97%)
Oct 10, 2022	428.93	441.06	423.56	435.11	32,129	+8.53(+2.00%)
Oct 07, 2022	426.88	430.76	419.60	426.57	39,722	-0.31(-0.07%)
Oct 06, 2022	424.49	431.27	421.58	426.88	32,945	-1.19(-0.28%)
Oct 05, 2022	425.82	431.54	417.66	428.07	46,144	+0.98(+0.23%)
Oct 04, 2022	422.97	427.09	419.78	427.09	39,387	+10.61(+2.55%)

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.