Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	235.59	235.59	232.17	233.86	116,541	-2.03(-0.86%)
Dec 29, 2022	232.58	237.06	231.58	235.89	128,826	+4.59(+1.98%)
Dec 28, 2022	234.72	236.08	231.19	231.30	154,211	-2.45(-1.05%)
Dec 27, 2022	232.78	235.03	232.18	233.75	169,147	+1.27(+0.55%)
Dec 23, 2022	232.07	233.39	230.03	232.48	152,013	+1.61(+0.70%)
Dec 22, 2022	232.78	233.89	227.87	230.87	212,923	-3.46(-1.48%)
Dec 21, 2022	230.95	234.33	227.91	234.33	249,813	+5.34(+2.33%)
Dec 20, 2022	229.09	230.24	227.16	228.99	324,885	-0.62(-0.27%)
Dec 19, 2022	231.64	233.85	229.07	229.61	269,085	-2.72(-1.17%)
Dec 16, 2022	233.53	234.44	228.03	232.33	756,605	-4.92(-2.08%)
Dec 15, 2022	235.37	240.71	229.60	237.26	628,553	+5.82(+2.51%)
Dec 14, 2022	234.20	236.52	229.89	231.44	358,599	-2.41(-1.03%)
Dec 13, 2022	240.31	240.31	231.76	233.85	286,627	-0.01(-0.00%)
Dec 12, 2022	228.58	234.01	228.58	233.87	207,232	+5.38(+2.35%)
Dec 09, 2022	229.86	230.31	228.26	228.49	143,963	-1.71(-0.74%)
Dec 08, 2022	230.75	232.99	228.89	230.20	185,061	-0.49(-0.21%)
Dec 07, 2022	229.16	231.08	228.02	230.69	205,482	+1.52(+0.66%)
Dec 06, 2022	234.26	234.73	228.07	229.16	178,555	-4.66(-1.99%)
Dec 05, 2022	235.87	237.13	232.50	233.82	217,145	-3.51(-1.48%)
Dec 02, 2022	233.23	238.07	233.10	237.34	190,922	+1.87(+0.80%)
Dec 01, 2022	233.61	236.05	232.90	235.46	195,058	+3.45(+1.49%)
Nov 30, 2022	227.10	232.79	223.61	232.01	313,769	+5.58(+2.47%)
Nov 29, 2022	226.63	227.75	225.11	226.43	172,848	-0.81(-0.35%)
Nov 28, 2022	230.31	230.31	226.48	227.23	209,477	-4.38(-1.89%)
Nov 25, 2022	230.82	231.64	230.14	231.61	81,330	+1.65(+0.72%)
Nov 23, 2022	229.44	231.46	228.01	229.96	123,035	+0.80(+0.35%)
Nov 22, 2022	228.45	229.33	227.00	229.16	217,116	+2.40(+1.06%)
Nov 21, 2022	225.64	228.95	225.64	226.76	226,352	+0.13(+0.06%)
Nov 18, 2022	227.33	228.21	224.88	226.63	384,359	+1.84(+0.82%)
Nov 17, 2022	225.08	225.12	222.10	224.79	205,551	-2.82(-1.24%)
Nov 16, 2022	230.85	231.72	227.01	227.61	284,628	-2.94(-1.28%)
Nov 15, 2022	234.67	237.84	230.36	230.55	373,433	-2.35(-1.01%)
Nov 14, 2022	232.17	235.99	230.17	232.90	239,957	+0.83(+0.36%)
Nov 11, 2022	231.65	234.54	230.37	232.07	224,063	+1.34(+0.58%)
Nov 10, 2022	225.89	231.07	225.89	230.72	274,404	+11.26(+5.13%)
Nov 09, 2022	220.23	222.58	218.51	219.46	152,279	-1.62(-0.73%)
Nov 08, 2022	218.94	224.09	218.22	221.08	212,225	+3.14(+1.44%)
Nov 07, 2022	217.05	218.91	214.33	217.94	285,588	+2.06(+0.95%)
Nov 04, 2022	217.19	218.18	214.30	215.88	433,241	+2.01(+0.94%)
Nov 03, 2022	214.66	216.80	212.71	213.87	260,207	-3.29(-1.51%)
Nov 02, 2022	220.37	224.14	216.66	217.16	229,358	-4.32(-1.95%)
Nov 01, 2022	221.44	222.55	219.35	221.47	200,400	+0.74(+0.33%)
Oct 31, 2022	220.30	222.51	219.09	220.74	367,422	-0.98(-0.44%)
Oct 28, 2022	218.21	223.13	217.49	221.72	269,433	+4.85(+2.23%)
Oct 27, 2022	218.01	220.81	216.32	216.87	225,610	-1.43(-0.66%)
Oct 26, 2022	220.10	221.58	218.26	218.31	158,462	-0.92(-0.42%)
Oct 25, 2022	214.38	219.43	213.98	219.23	164,274	+4.51(+2.10%)
Oct 24, 2022	213.36	215.72	212.26	214.71	131,768	+2.28(+1.08%)
Oct 21, 2022	208.66	212.98	207.44	212.43	204,060	+4.93(+2.37%)
Oct 20, 2022	213.61	213.79	207.13	207.50	162,366	-5.15(-2.42%)
Oct 19, 2022	213.20	214.49	210.84	212.65	125,155	-1.87(-0.87%)
Oct 18, 2022	216.42	217.15	211.68	214.53	234,048	+2.82(+1.33%)
Oct 17, 2022	209.96	212.27	209.96	211.71	199,865	+5.24(+2.54%)
Oct 14, 2022	212.80	212.80	205.01	206.47	224,627	-4.48(-2.13%)
Oct 13, 2022	202.65	211.96	201.31	210.96	286,242	+4.12(+1.99%)
Oct 12, 2022	210.01	210.95	206.70	206.84	193,671	-3.54(-1.68%)
Oct 11, 2022	209.82	212.41	208.87	210.38	221,949	-0.08(-0.04%)
Oct 10, 2022	212.28	212.56	208.47	210.46	116,706	-1.18(-0.56%)
Oct 07, 2022	215.80	215.80	210.24	211.63	169,896	-5.48(-2.53%)
Oct 06, 2022	218.53	219.98	216.19	217.12	211,798	-1.88(-0.86%)
Oct 05, 2022	217.94	220.31	217.72	219.00	182,478	-1.04(-0.47%)
Oct 04, 2022	217.28	221.16	217.28	220.04	236,490	+5.58(+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.