Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	136.30	138.04	136.00	136.90	828,586	-0.39(-0.28%)
Dec 29, 2022	135.54	137.82	134.81	137.28	705,953	+1.79(+1.32%)
Dec 28, 2022	137.94	138.07	135.46	135.49	648,231	-2.16(-1.57%)
Dec 27, 2022	136.58	138.11	135.59	137.65	595,258	+1.23(+0.90%)
Dec 23, 2022	136.69	137.41	135.97	136.43	1,123,747	-0.19(-0.14%)
Dec 22, 2022	134.66	136.72	133.97	136.61	1,417,858	+1.65(+1.22%)
Dec 21, 2022	133.39	134.97	133.24	134.96	1,174,463	+2.55(+1.92%)
Dec 20, 2022	133.14	134.01	132.39	132.41	1,057,532	-0.32(-0.24%)
Dec 19, 2022	132.68	133.77	131.70	132.74	1,284,727	+0.57(+0.43%)
Dec 16, 2022	132.00	132.94	130.64	132.17	2,565,121	-0.91(-0.68%)
Dec 15, 2022	133.95	134.21	131.21	133.07	2,151,163	-2.62(-1.93%)
Dec 14, 2022	138.56	139.28	134.88	135.70	1,586,236	-2.23(-1.61%)
Dec 13, 2022	144.87	144.87	136.83	137.93	2,084,909	-5.09(-3.56%)
Dec 12, 2022	142.45	144.13	140.67	143.01	1,704,080	+0.15(+0.11%)
Dec 09, 2022	141.33	144.02	141.33	142.86	1,585,342	+1.19(+0.84%)
Dec 08, 2022	140.27	142.10	139.73	141.67	2,499,776	+2.03(+1.45%)
Dec 07, 2022	140.39	141.09	136.59	139.64	4,752,494	-11.68(-7.72%)
Dec 06, 2022	152.19	153.22	149.98	151.33	1,277,479	-0.91(-0.60%)
Dec 05, 2022	158.55	159.41	151.53	152.23	1,703,237	-7.35(-4.61%)
Dec 02, 2022	157.73	160.21	157.37	159.58	1,159,869	+0.74(+0.46%)
Dec 01, 2022	161.07	161.63	157.88	158.85	1,276,900	-1.60(-1.00%)
Nov 30, 2022	158.33	160.45	155.77	160.45	1,761,687	+0.28(+0.18%)
Nov 29, 2022	159.14	160.73	158.79	160.17	944,902	+1.31(+0.83%)
Nov 28, 2022	160.25	161.16	158.29	158.86	729,774	-2.46(-1.52%)
Nov 25, 2022	161.70	161.73	160.52	161.31	337,701	+0.25(+0.16%)
Nov 23, 2022	160.69	161.25	160.22	161.06	716,943	+0.19(+0.12%)
Nov 22, 2022	160.50	161.43	159.64	160.87	698,511	+2.02(+1.27%)
Nov 21, 2022	160.02	160.71	157.84	158.86	1,185,143	-1.02(-0.64%)
Nov 18, 2022	159.61	160.61	158.00	159.88	1,501,920	+2.55(+1.62%)
Nov 17, 2022	156.07	157.95	156.07	157.33	1,009,971	-0.75(-0.47%)
Nov 16, 2022	159.44	160.39	157.70	158.08	1,232,960	-1.15(-0.72%)
Nov 15, 2022	156.97	159.23	156.38	159.23	1,641,760	+3.81(+2.45%)
Nov 14, 2022	155.83	158.77	154.84	155.42	1,427,400	-0.33(-0.21%)
Nov 11, 2022	160.53	160.79	153.54	155.75	2,416,091	-3.74(-2.34%)
Nov 10, 2022	159.15	160.67	156.55	159.49	1,421,938	+3.98(+2.56%)
Nov 09, 2022	158.53	159.57	155.40	155.50	1,057,749	-4.25(-2.66%)
Nov 08, 2022	158.13	161.03	157.60	159.76	1,046,353	+1.41(+0.89%)
Nov 07, 2022	157.91	158.54	155.84	158.34	1,087,985	+1.83(+1.17%)
Nov 04, 2022	156.11	157.35	154.47	156.51	1,518,023	+2.65(+1.72%)
Nov 03, 2022	152.13	155.07	151.88	153.86	2,298,449	+0.45(+0.29%)
Nov 02, 2022	156.04		153.25	153.41	1,938,927	-4.11(-2.61%)
Nov 01, 2022	159.04	159.90	157.41	157.53	1,323,588	-0.25(-0.16%)
Oct 31, 2022	156.98	158.90	156.24	157.78	1,546,781	+0.18(+0.11%)
Oct 28, 2022	157.70	158.14	156.06	157.60	1,483,304	+1.04(+0.66%)
Oct 27, 2022	155.88	157.76	155.88	156.56	1,827,946	+1.94(+1.25%)
Oct 26, 2022	153.43	155.40	153.34	154.62	2,229,760	+1.41(+0.92%)
Oct 25, 2022	151.13	154.34	150.99	153.22	2,351,913	+0.34(+0.22%)
Oct 24, 2022	151.96	154.15	150.19	152.88	2,258,082	+1.28(+0.85%)
Oct 21, 2022	151.05	154.76	149.37	151.59	2,251,731	+0.35(+0.23%)
Oct 20, 2022	151.98	156.74	150.55	151.25	3,128,400	-1.56(-1.02%)
Oct 19, 2022	159.94	163.93	151.61	152.80	6,348,193	-24.65(-13.89%)
Oct 18, 2022	179.10	180.45	174.85	177.45	1,417,213	+1.37(+0.78%)
Oct 17, 2022	177.82	178.66	175.41	176.08	1,024,300	+2.19(+1.26%)
Oct 14, 2022	176.92	179.75	173.01	173.89	1,019,610	-1.57(-0.90%)
Oct 13, 2022	165.72	176.67	164.35	175.46	1,513,597	+7.89(+4.71%)
Oct 12, 2022	168.28	169.50	166.34	167.57	724,748	-0.25(-0.15%)
Oct 11, 2022	169.64	170.46	166.66	167.82	895,124	-2.05(-1.21%)
Oct 10, 2022	171.80	172.87	168.50	169.88	574,342	-0.73(-0.43%)
Oct 07, 2022	171.85	171.85	167.94	170.61	783,282	-1.92(-1.11%)
Oct 06, 2022	172.43	173.98	171.52	172.53	734,750	-1.59(-0.91%)
Oct 05, 2022	173.55	175.39	172.73	174.12	1,100,807	-1.42(-0.81%)
Oct 04, 2022	170.77	175.62	170.77	175.55	1,340,767	+5.91(+3.49%)

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.