Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	125.00	125.00	122.86	123.32	4,258	-1.21(-0.97%)
Dec 29, 2022	122.00	124.53	122.00	124.53	6,864	+4.00(+3.32%)
Dec 28, 2022	122.45	123.06	120.29	120.53	1,322	-1.42(-1.16%)
Dec 27, 2022	121.95	121.95	121.95	121.95	7,785	-2.43(-1.96%)
Dec 23, 2022	122.00	124.38	121.48	124.38	735	+3.58(+2.96%)
Dec 22, 2022	123.54	123.54	120.53	120.81	955	-6.20(-4.88%)
Dec 21, 2022	126.02	127.26	126.02	127.00	306	+1.02(+0.81%)
Dec 20, 2022	128.40	129.13	125.80	125.98	246	-2.47(-1.92%)
Dec 19, 2022	130.75	131.75	127.84	128.45	1,081	-15.55(-10.80%)
Dec 16, 2022	143.50	146.06	142.66	144.00	13,035	+1.35(+0.95%)
Dec 15, 2022	142.04	143.39	141.96	142.65	1,983	-2.11(-1.46%)
Dec 14, 2022	144.27	147.12	144.27	144.76	1,524	-1.33(-0.91%)
Dec 13, 2022	147.75	148.62	145.52	146.09	11,809	+4.59(+3.24%)
Dec 12, 2022	145.00	145.00	141.50	141.50	3,317	-3.58(-2.47%)
Dec 09, 2022	146.20	146.20	143.90	145.08	719	+0.30(+0.20%)
Dec 08, 2022	142.10	144.78	142.10	144.78	2,194	+1.35(+0.94%)
Dec 07, 2022	144.74	146.41	142.88	143.43	825	-2.97(-2.03%)
Dec 06, 2022	145.75	146.40	145.75	146.40	1,118	+0.01(+0.01%)
Dec 05, 2022	149.45	149.45	146.39	146.39	1,417	-2.12(-1.43%)
Dec 02, 2022	146.68	148.51	146.68	148.51	100	+1.98(+1.35%)
Dec 01, 2022	146.53	146.53	145.00	146.53	250	+3.53(+2.47%)
Nov 30, 2022	146.25	146.25	143.00	143.00	105	-1.00(-0.69%)
Nov 29, 2022	139.75	144.00	139.75	144.00	1,039	+1.75(+1.23%)
Nov 28, 2022	142.00	142.25	140.29	142.25	231	+0.50(+0.35%)
Nov 25, 2022	142.50	142.50	141.74	141.75	2,882	-1.19(-0.83%)
Nov 23, 2022	142.72	142.94	141.46	142.94	719	-2.31(-1.59%)
Nov 22, 2022	142.50	145.25	142.50	145.25	3	+2.25(+1.57%)
Nov 21, 2022	144.45	145.25	141.75	143.00	200	-3.21(-2.19%)
Nov 18, 2022	147.94	147.94	146.21	146.21	332	+2.90(+2.02%)
Nov 17, 2022	143.50	143.83	143.31	143.31	968	-0.26(-0.18%)
Nov 16, 2022	142.64	143.57	141.71	143.57	2,147	-0.65(-0.45%)
Nov 15, 2022	148.25	150.00	144.22	144.22	705	-3.78(-2.55%)
Nov 14, 2022	148.00	148.77	148.00	148.00	450	-0.25(-0.17%)
Nov 11, 2022	145.48	148.98	145.48	148.25	128	+9.72(+7.02%)
Nov 10, 2022	141.00	141.98	138.37	138.53	397	+3.12(+2.30%)
Nov 09, 2022	136.25	136.25	135.41	135.41	266	-3.37(-2.43%)
Nov 08, 2022	135.86	138.78	135.86	138.78	25	+2.12(+1.55%)
Nov 07, 2022	136.71	137.15	136.66	136.66	1,923	+6.56(+5.04%)
Nov 04, 2022	130.64	133.85	130.10	130.10	100	+3.92(+3.11%)
Nov 03, 2022	125.72	126.38	124.61	126.18	301	-3.82(-2.94%)
Nov 02, 2022	131.53	131.53	127.30	130.00	2,937	+1.67(+1.30%)
Nov 01, 2022	130.08	131.00	128.33	128.33	431	-0.29(-0.23%)
Oct 31, 2022	129.05	129.74	126.50	128.62	4,340	-0.38(-0.29%)
Oct 28, 2022	127.73	129.64	126.21	129.00	5,385	-2.22(-1.69%)
Oct 27, 2022	132.46	132.46	129.22	131.22	2,198	-2.70(-2.02%)
Oct 26, 2022	129.94	133.92	129.94	133.92	59	+3.41(+2.61%)
Oct 25, 2022	129.36	130.51	129.01	130.51	349	+1.82(+1.41%)
Oct 24, 2022	129.14	129.14	128.00	128.69	348	+0.95(+0.75%)
Oct 21, 2022	128.28	128.80	125.86	127.74	4,808	+0.31(+0.25%)
Oct 20, 2022	129.66	129.66	126.31	127.42	510	-1.04(-0.81%)
Oct 19, 2022	128.33	128.46	125.56	128.46	200	+1.12(+0.88%)
Oct 18, 2022	129.52	131.41	127.34	127.34	2,540	+1.34(+1.07%)
Oct 17, 2022	124.79	126.27	124.79	126.00	19,252	+6.41(+5.36%)
Oct 14, 2022	120.05	122.95	119.59	119.59	195	-2.72(-2.22%)
Oct 13, 2022	118.99	122.31	118.00	122.31	1,544	+4.52(+3.83%)
Oct 12, 2022	120.30	120.35	117.45	117.79	435	-5.56(-4.51%)
Oct 11, 2022	118.15	123.35	118.15	123.35	434	+2.04(+1.69%)
Oct 10, 2022	124.85	124.85	121.31	121.31	112	-5.49(-4.33%)
Oct 07, 2022	126.80	126.80	126.80	126.80	100	-1.64(-1.28%)
Oct 06, 2022	131.49	131.49	128.44	128.44	405	-1.02(-0.79%)
Oct 05, 2022	127.21	129.46	127.21	129.46	400	-0.72(-0.55%)
Oct 04, 2022	128.81	131.37	128.00	130.18	351	+4.10(+3.25%)

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.