Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	236.18	236.18	232.75	234.44	116,251	-2.03(-0.86%)
Dec 29, 2022	233.16	237.65	232.16	236.47	128,505	+4.59(+1.98%)
Dec 28, 2022	235.30	236.67	231.77	231.88	153,827	-2.46(-1.05%)
Dec 27, 2022	233.36	235.62	232.76	234.34	168,725	+1.27(+0.55%)
Dec 23, 2022	232.65	233.97	230.61	233.06	151,634	+1.62(+0.70%)
Dec 22, 2022	233.36	234.48	228.44	231.45	212,392	-3.47(-1.48%)
Dec 21, 2022	231.53	234.92	228.48	234.92	249,190	+5.35(+2.33%)
Dec 20, 2022	229.66	230.81	227.72	229.56	324,075	-0.62(-0.27%)
Dec 19, 2022	232.22	234.44	229.64	230.18	268,414	-2.73(-1.17%)
Dec 16, 2022	234.12	235.03	228.60	232.91	754,718	-4.94(-2.08%)
Dec 15, 2022	235.95	241.31	230.18	237.85	626,986	+5.83(+2.51%)
Dec 14, 2022	234.78	237.12	230.47	232.02	357,705	-2.42(-1.03%)
Dec 13, 2022	240.91	240.91	232.34	234.44	285,912	-0.01(-0.00%)
Dec 12, 2022	229.15	234.60	229.15	234.45	206,715	+5.39(+2.35%)
Dec 09, 2022	230.44	230.89	228.83	229.06	143,604	-1.71(-0.74%)
Dec 08, 2022	231.33	233.57	229.46	230.77	184,599	-0.49(-0.21%)
Dec 07, 2022	229.74	231.66	228.59	231.26	204,969	+1.53(+0.66%)
Dec 06, 2022	234.84	235.31	228.64	229.74	178,109	-4.67(-1.99%)
Dec 05, 2022	236.46	237.72	233.08	234.41	216,603	-3.52(-1.48%)
Dec 02, 2022	233.81	238.67	233.69	237.93	190,446	+1.88(+0.80%)
Dec 01, 2022	234.19	236.64	233.49	236.05	194,572	+3.46(+1.49%)
Nov 30, 2022	227.67	233.37	224.17	232.59	312,986	+5.60(+2.47%)
Nov 29, 2022	227.20	228.32	225.68	226.99	172,416	-0.81(-0.35%)
Nov 28, 2022	230.89	230.89	227.04	227.80	208,955	-4.39(-1.89%)
Nov 25, 2022	231.40	232.22	230.71	232.19	81,127	+1.65(+0.72%)
Nov 23, 2022	230.01	232.04	228.58	230.53	122,728	+0.80(+0.35%)
Nov 22, 2022	229.02	229.90	227.56	229.74	216,575	+2.41(+1.06%)
Nov 21, 2022	226.21	229.52	226.21	227.33	225,787	+0.13(+0.06%)
Nov 18, 2022	227.90	228.78	225.44	227.20	383,400	+1.85(+0.82%)
Nov 17, 2022	225.65	225.69	222.66	225.35	205,038	-2.82(-1.24%)
Nov 16, 2022	231.43	232.30	227.57	228.18	283,918	-2.95(-1.28%)
Nov 15, 2022	235.26	238.43	230.94	231.12	372,502	-2.36(-1.01%)
Nov 14, 2022	232.75	236.58	230.74	233.49	239,358	+0.84(+0.36%)
Nov 11, 2022	232.23	235.13	230.95	232.65	223,504	+1.35(+0.58%)
Nov 10, 2022	226.45	231.65	226.45	231.30	273,720	+11.29(+5.13%)
Nov 09, 2022	220.78	223.14	219.06	220.01	151,899	-1.62(-0.73%)
Nov 08, 2022	219.49	224.65	218.76	221.63	211,696	+3.15(+1.44%)
Nov 07, 2022	217.59	219.46	214.87	218.49	284,876	+2.06(+0.95%)
Nov 04, 2022	217.73	218.72	214.84	216.42	432,160	+2.02(+0.94%)
Nov 03, 2022	215.20	217.35	213.25	214.41	259,558	-3.29(-1.51%)
Nov 02, 2022	220.92	224.70	217.20	217.70	228,786	-4.33(-1.95%)
Nov 01, 2022	222.00	223.11	219.90	222.03	199,901	+0.74(+0.33%)
Oct 31, 2022	220.85	223.07	219.64	221.29	366,506	-0.98(-0.44%)
Oct 28, 2022	218.75	223.69	218.03	222.27	268,761	+4.86(+2.23%)
Oct 27, 2022	218.56	221.36	216.87	217.41	225,047	-1.44(-0.66%)
Oct 26, 2022	220.65	222.14	218.80	218.85	158,067	-0.92(-0.42%)
Oct 25, 2022	214.92	219.98	214.52	219.78	163,864	+4.52(+2.10%)
Oct 24, 2022	213.89	216.25	212.79	215.25	131,440	+2.29(+1.08%)
Oct 21, 2022	209.18	213.51	207.95	212.96	203,551	+4.94(+2.37%)
Oct 20, 2022	214.14	214.33	207.64	208.02	161,961	-5.16(-2.42%)
Oct 19, 2022	213.74	215.03	211.37	213.19	124,843	-1.88(-0.87%)
Oct 18, 2022	216.96	217.69	212.21	215.06	233,464	+2.82(+1.33%)
Oct 17, 2022	210.48	212.80	210.48	212.24	199,367	+5.25(+2.54%)
Oct 14, 2022	213.33	213.33	205.52	206.99	224,067	-4.49(-2.12%)
Oct 13, 2022	203.15	212.49	201.82	211.48	285,529	+4.13(+1.99%)
Oct 12, 2022	210.54	211.48	207.22	207.35	193,188	-3.55(-1.68%)
Oct 11, 2022	210.34	212.94	209.39	210.90	221,395	-0.08(-0.04%)
Oct 10, 2022	212.81	213.09	209.00	210.98	116,415	-1.18(-0.56%)
Oct 07, 2022	216.34	216.34	210.76	212.16	169,472	-5.50(-2.53%)
Oct 06, 2022	219.08	220.53	216.73	217.66	211,270	-1.89(-0.86%)
Oct 05, 2022	218.49	220.86	218.26	219.55	182,023	-1.04(-0.47%)
Oct 04, 2022	217.83	221.71	217.83	220.59	235,900	+5.60(+2.60%)

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.