Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	162.56	163.76	160.70	163.54	2,724,038	+0.78(+0.48%)
Jan 30, 2023	162.07	163.68	161.89	162.76	1,973,867	-0.48(-0.29%)
Jan 27, 2023	165.01	165.72	162.56	163.24	1,853,547	-3.02(-1.82%)
Jan 26, 2023	164.91	166.32	164.16	166.26	1,548,891	+2.70(+1.65%)
Jan 25, 2023	163.49	164.76	161.85	163.56	1,825,882	-0.38(-0.23%)
Jan 24, 2023	175.30	184.53	143.49	163.94	2,389,981	-0.85(-0.52%)
Jan 23, 2023	160.48	165.58	159.46	164.79	2,757,341	+2.91(+1.79%)
Jan 20, 2023	160.95	163.00	160.17	161.88	4,913,889	+1.84(+1.15%)
Jan 19, 2023	157.31	161.24	156.84	160.04	2,942,386	+2.33(+1.48%)
Jan 18, 2023	158.16	160.05	157.27	157.72	2,777,243	+0.40(+0.25%)
Jan 17, 2023	158.43	160.09	156.77	157.32	3,397,772	-1.33(-0.84%)
Jan 13, 2023	156.34	159.12	156.15	158.65	2,502,053	+1.00(+0.63%)
Jan 12, 2023	155.37	158.20	154.60	157.66	2,577,195	+1.98(+1.27%)
Jan 11, 2023	153.80	156.32	152.75	155.68	3,317,515	+3.49(+2.29%)
Jan 10, 2023	145.04	152.51	145.04	152.19	2,676,859	+7.20(+4.96%)
Jan 09, 2023	146.90	147.41	144.93	144.99	1,724,836	-0.57(-0.39%)
Jan 06, 2023	144.52	146.53	139.53	145.56	1,786,427	+2.16(+1.51%)
Jan 05, 2023	145.27	146.09	142.24	143.40	1,583,175	-3.46(-2.36%)
Jan 04, 2023	146.92	148.69	145.88	146.86	1,821,736	+2.08(+1.44%)
Jan 03, 2023	146.56	146.69	143.16	144.78	1,866,883	+0.29(+0.20%)
Dec 30, 2022	145.12	145.71	142.70	144.49	1,267,388	-1.58(-1.08%)
Dec 29, 2022	143.15	146.42	143.09	146.06	1,317,417	+4.26(+3.00%)
Dec 28, 2022	143.13	144.57	141.74	141.80	1,482,306	-1.45(-1.01%)
Dec 27, 2022	143.85	144.09	141.55	143.25	1,052,353	-0.45(-0.32%)
Dec 23, 2022	142.47	143.84	141.52	143.71	1,032,405	+0.72(+0.50%)
Dec 22, 2022	141.69	143.05	139.85	142.99	1,563,840	+0.11(+0.08%)
Dec 21, 2022	141.20	144.09	140.77	142.88	1,671,001	+2.42(+1.72%)
Dec 20, 2022	140.70	141.08	138.78	140.46	2,075,103	-0.71(-0.50%)
Dec 19, 2022	141.81	142.40	140.01	141.17	1,859,959	-1.25(-0.88%)
Dec 16, 2022	145.23	145.49	141.89	142.42	5,290,590	-4.19(-2.86%)
Dec 15, 2022	147.40	149.22	146.45	146.61	1,975,212	-3.03(-2.02%)
Dec 14, 2022	151.60	153.91	149.10	149.64	2,213,194	-3.15(-2.06%)
Dec 13, 2022	155.98	156.25	149.94	152.79	3,709,742	+2.08(+1.38%)
Dec 12, 2022	151.90	152.29	150.03	150.71	1,878,415	-0.52(-0.35%)
Dec 09, 2022	151.77	154.06	150.59	151.23	3,321,673	-0.29(-0.19%)
Dec 08, 2022	148.41	152.18	147.10	151.51	2,299,922	+3.38(+2.28%)
Dec 07, 2022	150.80	151.62	147.28	148.13	2,479,056	-2.76(-1.83%)
Dec 06, 2022	152.05	153.31	149.95	150.89	1,992,856	-2.25(-1.47%)
Dec 05, 2022	153.44	154.46	152.40	153.14	2,117,264	-2.06(-1.33%)
Dec 02, 2022	151.94	155.69	150.25	155.20	1,973,958	+0.77(+0.50%)
Dec 01, 2022	153.80	155.31	153.00	154.43	2,401,683	+2.46(+1.62%)
Nov 30, 2022	146.00	152.01	144.84	151.97	4,254,007	+6.20(+4.25%)
Nov 29, 2022	145.49	147.25	144.37	145.77	1,792,381	-0.28(-0.19%)
Nov 28, 2022	147.35	147.87	145.74	146.04	1,656,617	-1.94(-1.31%)
Nov 25, 2022	148.35	148.72	146.56	147.99	1,009,460	-0.36(-0.25%)
Nov 23, 2022	146.60	149.07	146.29	148.35	1,466,627	+1.81(+1.24%)
Nov 22, 2022	146.00	147.10	144.72	146.53	1,651,755	+1.28(+0.88%)
Nov 21, 2022	143.28	146.04	141.80	145.25	2,027,523	+1.67(+1.16%)
Nov 18, 2022	144.07	144.85	142.13	143.59	2,444,988	+2.01(+1.42%)
Nov 17, 2022	144.53	144.81	140.71	141.58	2,857,020	-4.61(-3.16%)
Nov 16, 2022	147.70	149.32	145.75	146.19	2,392,248	-1.52(-1.03%)
Nov 15, 2022	147.59	149.61	146.01	147.71	2,958,166	+3.32(+2.30%)
Nov 14, 2022	146.90	147.44	144.32	144.39	2,528,431	-2.07(-1.41%)
Nov 11, 2022	141.30	147.17	140.49	146.46	4,188,647	+5.86(+4.17%)
Nov 10, 2022	136.37	141.00	134.82	140.60	4,444,178	+9.31(+7.09%)
Nov 09, 2022	134.02	134.02	131.02	131.29	3,231,744	-3.00(-2.23%)
Nov 08, 2022	135.60	138.47	133.34	134.29	2,588,858	-1.63(-1.20%)
Nov 07, 2022	132.29	136.70	131.65	135.92	3,997,151	+4.13(+3.13%)
Nov 04, 2022	129.98	131.94	126.06	131.79	4,376,133	+2.49(+1.93%)
Nov 03, 2022	132.26	132.26	122.40	129.29	8,180,833	-15.99(-11.01%)
Nov 02, 2022	150.72	151.05	145.12	145.28	2,675,978	-5.29(-3.51%)

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.