Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	158.13	159.16	154.30	157.48	127,693	-1.30(-0.82%)
Dec 29, 2022	153.66	161.16	153.66	158.78	124,380	+5.80(+3.79%)
Dec 28, 2022	155.55	158.98	152.81	152.98	91,830	-2.99(-1.92%)
Dec 27, 2022	155.12	157.51	153.76	155.97	88,178	+0.02(+0.01%)
Dec 23, 2022	156.76	157.03	154.19	155.95	64,596	-0.91(-0.58%)
Dec 22, 2022	156.13	158.54	155.73	156.86	120,386	-1.80(-1.13%)
Dec 21, 2022	154.66	160.11	154.66	158.66	149,320	+4.64(+3.01%)
Dec 20, 2022	151.11	155.73	150.58	154.02	120,613	+1.64(+1.08%)
Dec 19, 2022	153.63	155.44	151.75	152.38	130,748	-2.28(-1.47%)
Dec 16, 2022	156.15	157.30	153.34	154.66	424,434	-3.51(-2.22%)
Dec 15, 2022	158.20	160.69	157.97	158.17	297,713	-3.02(-1.87%)
Dec 14, 2022	162.61	164.50	160.19	161.19	161,948	-1.64(-1.01%)
Dec 13, 2022	160.39	164.06	160.24	162.83	251,103	+7.67(+4.94%)
Dec 12, 2022	153.79	155.76	153.18	155.16	184,485	+1.59(+1.04%)
Dec 09, 2022	153.01	156.76	151.02	153.57	87,994	-1.08(-0.70%)
Dec 08, 2022	152.15	156.59	151.42	154.65	116,973	+2.11(+1.38%)
Dec 07, 2022	152.87	155.92	151.67	152.54	121,812	-0.66(-0.43%)
Dec 06, 2022	156.28	156.28	151.35	153.20	125,371	-2.99(-1.91%)
Dec 05, 2022	159.24	160.25	155.60	156.19	66,935	-5.25(-3.25%)
Dec 02, 2022	160.54	163.29	160.45	161.44	87,238	-1.26(-0.77%)
Dec 01, 2022	160.04	164.57	159.05	162.70	118,097	+3.47(+2.18%)
Nov 30, 2022	154.81	159.59	152.23	159.23	194,298	+3.60(+2.31%)
Nov 29, 2022	154.76	156.00	153.91	155.63	87,223	+0.21(+0.14%)
Nov 28, 2022	156.63	158.23	154.75	155.42	93,838	-2.04(-1.30%)
Nov 25, 2022	158.17	158.65	156.06	157.46	52,308	-0.43(-0.27%)
Nov 23, 2022	158.40	159.39	155.68	157.89	99,538	+0.34(+0.22%)
Nov 22, 2022	158.89	158.89	155.24	157.55	116,969	-0.38(-0.24%)
Nov 21, 2022	155.98	160.18	155.98	157.93	96,268	+1.11(+0.71%)
Nov 18, 2022	158.69	159.58	156.66	156.82	130,952	+1.09(+0.70%)
Nov 17, 2022	155.76	156.19	152.36	155.73	170,796	-2.45(-1.55%)
Nov 16, 2022	160.69	161.31	157.16	158.18	132,092	-2.38(-1.48%)
Nov 15, 2022	160.12	162.67	159.40	160.56	131,459	+1.92(+1.21%)
Nov 14, 2022	162.98	166.53	158.33	158.64	232,854	-6.92(-4.18%)
Nov 11, 2022	157.20	165.74	157.04	165.56	215,573	+8.91(+5.69%)
Nov 10, 2022	151.88	157.53	150.16	156.65	224,703	+11.57(+7.97%)
Nov 09, 2022	144.76	148.47	143.53	145.08	248,386	-0.42(-0.29%)
Nov 08, 2022	128.90	146.71	128.90	145.50	606,666	+3.43(+2.41%)
Nov 07, 2022	138.46	142.10	134.19	142.07	416,629	+5.66(+4.15%)
Nov 04, 2022	139.46	140.18	134.00	136.41	209,855	-0.83(-0.60%)
Nov 03, 2022	139.39	139.39	132.75	137.24	374,415	-3.71(-2.63%)
Nov 02, 2022	146.57	146.88	140.74	140.95	367,471	-6.21(-4.22%)
Nov 01, 2022	149.90	152.05	146.59	147.16	201,017	-1.25(-0.84%)
Oct 31, 2022	148.52	150.69	147.66	148.41	224,281	-0.90(-0.60%)
Oct 28, 2022	149.06	152.04	146.77	149.31	92,572	+0.13(+0.09%)
Oct 27, 2022	151.51	152.18	148.88	149.18	269,388	-0.93(-0.62%)
Oct 26, 2022	146.73	152.56	146.12	150.11	149,255	+3.96(+2.71%)
Oct 25, 2022	142.53	146.52	142.53	146.15	110,142	+4.31(+3.04%)
Oct 24, 2022	143.13	143.58	141.19	141.84	113,619	-0.21(-0.15%)
Oct 21, 2022	141.92	142.98	139.89	142.05	290,926	-0.24(-0.17%)
Oct 20, 2022	143.61	145.77	142.15	142.29	93,998	-1.87(-1.30%)
Oct 19, 2022	145.35	145.61	142.79	144.16	117,563	-1.85(-1.27%)
Oct 18, 2022	147.07	150.84	145.51	146.01	165,846	+1.74(+1.21%)
Oct 17, 2022	142.96	146.52	142.74	144.27	150,074	+3.74(+2.66%)
Oct 14, 2022	145.60	145.60	139.98	140.53	146,981	-3.42(-2.38%)
Oct 13, 2022	137.67	145.08	135.03	143.95	207,752	+4.00(+2.86%)
Oct 12, 2022	142.30	142.39	138.54	139.95	185,685	-3.05(-2.13%)
Oct 11, 2022	143.57	145.89	140.89	143.00	204,463	-1.48(-1.02%)
Oct 10, 2022	150.66	150.66	143.61	144.48	169,342	-5.51(-3.67%)
Oct 07, 2022	151.76	152.87	149.38	149.99	192,544	-3.34(-2.18%)
Oct 06, 2022	161.14	161.64	153.14	153.33	195,081	-7.29(-4.54%)
Oct 05, 2022	157.42	160.92	156.28	160.62	177,633	+2.47(+1.56%)
Oct 04, 2022	153.79	158.35	153.69	158.15	199,388	+5.78(+3.79%)

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.