Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	144.78	145.36	142.36	144.14	1,270,403	-1.57(-1.08%)
Dec 29, 2022	142.81	146.07	142.75	145.72	1,320,551	+4.25(+3.00%)
Dec 28, 2022	142.79	144.23	141.41	141.47	1,485,832	-1.45(-1.01%)
Dec 27, 2022	143.51	143.75	141.21	142.91	1,054,857	-0.45(-0.32%)
Dec 23, 2022	142.13	143.50	141.18	143.37	1,034,861	+0.72(+0.50%)
Dec 22, 2022	141.35	142.71	139.52	142.65	1,567,560	+0.11(+0.08%)
Dec 21, 2022	140.87	143.74	140.43	142.54	1,674,976	+2.41(+1.72%)
Dec 20, 2022	140.37	140.74	138.45	140.13	2,080,039	-0.71(-0.50%)
Dec 19, 2022	141.48	142.06	139.68	140.84	1,864,383	-1.25(-0.88%)
Dec 16, 2022	144.89	145.15	141.56	142.09	5,303,174	-4.18(-2.86%)
Dec 15, 2022	147.05	148.86	146.10	146.27	1,979,911	-3.02(-2.02%)
Dec 14, 2022	151.24	153.54	148.75	149.29	2,218,459	-3.14(-2.06%)
Dec 13, 2022	155.61	155.88	149.58	152.42	3,718,567	+2.07(+1.38%)
Dec 12, 2022	151.54	151.93	149.68	150.35	1,882,883	-0.52(-0.35%)
Dec 09, 2022	151.41	153.69	150.23	150.87	3,329,574	-0.29(-0.19%)
Dec 08, 2022	148.06	151.81	146.75	151.16	2,305,392	+3.37(+2.28%)
Dec 07, 2022	150.45	151.26	146.93	147.78	2,484,953	-2.75(-1.83%)
Dec 06, 2022	151.69	152.94	149.59	150.53	1,997,596	-2.24(-1.47%)
Dec 05, 2022	153.07	154.09	152.04	152.78	2,122,301	-2.06(-1.33%)
Dec 02, 2022	151.58	155.31	149.90	154.83	1,978,653	+0.77(+0.50%)
Dec 01, 2022	153.44	154.94	152.64	154.07	2,407,396	+2.46(+1.62%)
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%)

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.