Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	145.66	151.65	144.50	151.61	4,264,126	+6.19(+4.25%)
Nov 29, 2022	145.15	146.90	144.02	145.42	1,796,644	-0.28(-0.19%)
Nov 28, 2022	147.00	147.51	145.39	145.70	1,660,558	-1.94(-1.31%)
Nov 25, 2022	148.00	148.37	146.21	147.63	1,011,861	-0.36(-0.25%)
Nov 23, 2022	146.26	148.72	145.94	148.00	1,470,115	+1.81(+1.24%)
Nov 22, 2022	145.66	146.75	144.38	146.19	1,655,684	+1.28(+0.88%)
Nov 21, 2022	142.94	145.70	141.47	144.91	2,032,345	+1.66(+1.16%)
Nov 18, 2022	143.73	144.51	141.79	143.25	2,450,804	+2.01(+1.42%)
Nov 17, 2022	144.19	144.47	140.38	141.24	2,863,816	-4.60(-3.16%)
Nov 16, 2022	147.35	148.97	145.40	145.84	2,397,938	-1.52(-1.03%)
Nov 15, 2022	147.24	149.25	145.67	147.36	2,965,203	+3.31(+2.30%)
Nov 14, 2022	146.55	147.09	143.97	144.04	2,534,445	-2.07(-1.41%)
Nov 11, 2022	140.97	146.82	140.16	146.11	4,198,610	+5.84(+4.16%)
Nov 10, 2022	136.05	140.67	134.50	140.27	4,454,749	+9.28(+7.09%)
Nov 09, 2022	133.71	133.71	130.71	130.98	3,239,431	-2.99(-2.23%)
Nov 08, 2022	135.28	138.15	133.03	133.97	2,595,016	-1.62(-1.20%)
Nov 07, 2022	131.97	136.37	131.34	135.59	4,006,659	+4.12(+3.14%)
Nov 04, 2022	129.67	131.63	125.76	131.47	4,386,542	+2.49(+1.93%)
Nov 03, 2022	131.95	131.95	122.11	128.99	8,200,292	-15.95(-11.01%)
Nov 02, 2022	150.36	150.69	144.77	144.94	2,682,344	-5.27(-3.51%)
Nov 01, 2022	148.91	152.36	147.91	150.21	2,324,395	+1.91(+1.29%)
Oct 31, 2022	149.61	150.82	147.37	148.30	1,930,760	-2.14(-1.42%)
Oct 28, 2022	149.28	151.03	147.73	150.44	1,645,995	+2.10(+1.42%)
Oct 27, 2022	149.78	150.13	146.75	148.34	2,387,949	-0.52(-0.35%)
Oct 26, 2022	149.37	152.05	148.33	148.86	2,203,105	-0.62(-0.41%)
Oct 25, 2022	146.50	149.72	146.50	149.48	2,104,532	+2.88(+1.96%)
Oct 24, 2022	145.96	147.86	145.57	146.60	1,382,187	+2.12(+1.47%)
Oct 21, 2022	141.28	144.96	139.49	144.48	2,398,567	+2.73(+1.93%)
Oct 20, 2022	144.78	145.47	141.50	141.75	2,371,088	-3.63(-2.50%)
Oct 19, 2022	146.63	147.23	143.18	145.39	2,021,106	-2.25(-1.52%)
Oct 18, 2022	150.86	151.53	147.00	147.63	2,835,582	+0.62(+0.42%)
Oct 17, 2022	144.41	147.62	144.29	147.02	2,221,547	+4.31(+3.02%)
Oct 14, 2022	146.94	148.08	142.42	142.71	2,674,939	-3.18(-2.18%)
Oct 13, 2022	139.37	147.09	139.24	145.89	1,506,235	+2.73(+1.91%)
Oct 12, 2022	144.21	145.27	142.89	143.16	1,501,981	-0.38(-0.27%)
Oct 11, 2022	143.07	145.74	141.92	143.54	1,613,284	+0.46(+0.32%)
Oct 10, 2022	145.36	145.36	141.76	143.08	1,598,563	-1.56(-1.08%)
Oct 07, 2022	148.28	148.61	144.23	144.64	2,060,723	-5.12(-3.42%)
Oct 06, 2022	150.94	152.08	149.42	149.76	1,349,118	-1.96(-1.29%)
Oct 05, 2022	149.91	152.75	149.19	151.73	1,284,008	-0.16(-0.10%)
Oct 04, 2022	150.40	152.43	149.77	151.88	1,707,929	+3.34(+2.25%)
Oct 03, 2022	146.52	150.02	145.56	148.55	1,609,980	+3.00(+2.06%)
Sep 30, 2022	147.63	149.22	145.30	145.54	2,483,155	-2.61(-1.76%)
Sep 29, 2022	149.24	149.74	147.22	148.16	1,673,019	-1.28(-0.86%)
Sep 28, 2022	148.52	151.15	147.31	149.44	2,118,582	+2.81(+1.91%)
Sep 27, 2022	147.31	148.34	145.03	146.63	1,967,357	+0.78(+0.54%)
Sep 26, 2022	146.98	148.59	145.54	145.85	1,661,874	-1.42(-0.97%)
Sep 23, 2022	146.14	147.67	145.12	147.27	1,656,903	+0.58(+0.39%)
Sep 22, 2022	147.32	148.69	146.20	146.69	1,973,859	-1.75(-1.18%)
Sep 21, 2022	150.50	152.93	148.08	148.44	1,584,270	-1.67(-1.11%)
Sep 20, 2022	152.56	153.10	148.94	150.11	2,028,600	-4.17(-2.70%)
Sep 19, 2022	153.10	154.37	152.09	154.28	1,646,541	-0.11(-0.07%)
Sep 16, 2022	155.80	156.02	152.43	154.39	2,749,890	-1.84(-1.18%)
Sep 15, 2022	157.50	158.70	155.77	156.23	1,672,602	-1.03(-0.66%)
Sep 14, 2022	158.19	158.71	156.34	157.26	1,819,092	-0.75(-0.47%)
Sep 13, 2022	159.33	160.46	157.46	158.01	2,307,166	-5.26(-3.22%)
Sep 12, 2022	161.31	164.11	161.31	163.27	2,169,624	+2.00(+1.24%)
Sep 09, 2022	158.52	161.56	158.08	161.27	2,499,413	+5.71(+3.67%)
Sep 08, 2022	155.87	157.66	151.62	155.56	3,097,023	-1.88(-1.19%)
Sep 07, 2022	154.29	157.85	153.51	157.43	1,534,817	+3.49(+2.27%)
Sep 06, 2022	154.84	156.57	153.33	153.94	1,723,998	-0.14(-0.09%)
Sep 02, 2022	157.72	158.72	153.17	154.07	1,558,477	-2.38(-1.52%)

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.