Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	138.01	139.97	137.31	139.68	859,170	+0.95(+0.68%)
Dec 29, 2022	135.95	139.83	135.35	138.73	754,862	+2.19(+1.60%)
Dec 28, 2022	140.60	140.66	135.90	136.54	952,146	-4.70(-3.33%)
Dec 27, 2022	140.68	142.29	139.60	141.24	967,180	+1.70(+1.22%)
Dec 23, 2022	135.01	139.58	134.46	139.54	1,180,801	+6.28(+4.72%)
Dec 22, 2022	138.04	138.07	130.33	133.25	1,024,884	-4.92(-3.56%)
Dec 21, 2022	136.75	138.63	134.95	138.17	1,195,305	+4.22(+3.15%)
Dec 20, 2022	131.43	134.87	131.19	133.95	1,142,884	+2.34(+1.78%)
Dec 19, 2022	132.63	133.88	130.65	131.61	1,119,894	+0.61(+0.47%)
Dec 16, 2022	129.52	131.87	128.29	131.00	3,072,365	-1.27(-0.96%)
Dec 15, 2022	132.03	133.10	130.45	132.26	1,505,581	-1.46(-1.09%)
Dec 14, 2022	135.87	136.85	131.76	133.73	1,323,650	-0.99(-0.74%)
Dec 13, 2022	135.32	136.95	133.64	134.72	1,651,727	+2.96(+2.24%)
Dec 12, 2022	128.11	132.17	127.86	131.76	1,412,064	+4.75(+3.74%)
Dec 09, 2022	131.35	132.27	126.70	127.01	2,107,260	-4.05(-3.09%)
Dec 08, 2022	136.01	136.35	130.29	131.06	2,175,365	-1.31(-0.99%)
Dec 07, 2022	133.47	134.27	131.24	132.36	1,552,938	-0.83(-0.62%)
Dec 06, 2022	136.92	138.96	132.01	133.19	1,788,739	-4.89(-3.54%)
Dec 05, 2022	143.70	144.89	137.58	138.08	2,440,526	-3.37(-2.38%)
Dec 02, 2022	140.23	142.01	139.46	141.45	1,661,971	+0.64(+0.45%)
Dec 01, 2022	143.13	144.49	140.69	140.81	1,485,829	-0.53(-0.38%)
Nov 30, 2022	142.13	142.85	138.51	141.34	2,851,487	+1.90(+1.36%)
Nov 29, 2022	138.50	140.44	137.69	139.44	1,710,512	+2.42(+1.76%)
Nov 28, 2022	137.46	140.18	136.25	137.03	2,435,669	-5.15(-3.62%)
Nov 25, 2022	142.89	143.59	141.51	142.17	654,674	-0.14(-0.10%)
Nov 23, 2022	143.18	144.84	139.04	142.31	1,623,162	-3.15(-2.17%)
Nov 22, 2022	141.47	146.50	140.29	145.46	2,153,440	+7.06(+5.10%)
Nov 21, 2022	137.23	139.12	132.00	138.40	2,665,559	-3.02(-2.13%)
Nov 18, 2022	139.99	142.05	136.90	141.42	2,153,461	-2.63(-1.83%)
Nov 17, 2022	142.03	144.25	141.00	144.05	1,611,270	-0.03(-0.02%)
Nov 16, 2022	145.00	146.72	142.77	144.08	1,717,281	-2.69(-1.83%)
Nov 15, 2022	144.25	147.15	142.96	146.77	1,899,977	+3.86(+2.70%)
Nov 14, 2022	142.11	145.27	141.57	142.91	1,689,542	-0.07(-0.05%)
Nov 11, 2022	140.49	143.92	139.00	142.98	2,350,356	+5.64(+4.11%)
Nov 10, 2022	138.22	138.47	135.06	137.34	2,558,474	+2.09(+1.55%)
Nov 09, 2022	142.63	143.09	134.79	135.25	2,243,087	-10.39(-7.13%)
Nov 08, 2022	144.96	146.75	143.03	145.64	1,587,808	-0.44(-0.30%)
Nov 07, 2022	144.39	146.10	143.16	146.08	1,978,146	+2.17(+1.51%)
Nov 04, 2022	142.49	144.33	139.53	143.91	2,921,962	+4.35(+3.12%)
Nov 03, 2022	136.47	142.09	135.97	139.56	3,207,541	+1.67(+1.21%)
Nov 02, 2022	139.46		136.73	137.89	2,197,602	-2.85(-2.02%)
Nov 01, 2022	141.51	142.40	139.75	140.74	2,380,613	+2.18(+1.57%)
Oct 31, 2022	136.53	140.89	136.43	138.56	1,870,705	+0.60(+0.43%)
Oct 28, 2022	140.86	141.51	134.71	137.96	2,647,573	-1.26(-0.90%)
Oct 27, 2022	141.56	144.88	138.34	139.22	3,209,322	-0.53(-0.38%)
Oct 26, 2022	136.35	142.71	131.88	139.75	3,526,048	+6.42(+4.82%)
Oct 25, 2022	133.81	135.52	131.53	133.32	2,224,487	-0.50(-0.37%)
Oct 24, 2022	133.37	135.53	132.18	133.82	1,745,493	+0.67(+0.50%)
Oct 21, 2022	128.09	133.29	127.74	133.16	2,292,691	+5.33(+4.17%)
Oct 20, 2022	127.92	130.93	126.76	127.82	2,219,810	+1.13(+0.89%)
Oct 19, 2022	123.67	128.04	123.33	126.69	2,024,261	+3.08(+2.49%)
Oct 18, 2022	123.97	126.11	121.54	123.61	1,185,379	+0.93(+0.76%)
Oct 17, 2022	122.58	125.07	122.28	122.68	1,715,864	+2.28(+1.89%)
Oct 14, 2022	125.33	127.35	120.26	120.40	1,546,376	-6.39(-5.04%)
Oct 13, 2022	121.46	128.08	120.72	126.79	2,232,867	+3.39(+2.75%)
Oct 12, 2022	120.64	124.13	119.68	123.41	1,336,843	+1.46(+1.20%)
Oct 11, 2022	121.99	124.52	120.89	121.94	1,818,542	-2.57(-2.07%)
Oct 10, 2022	126.16	128.45	123.26	124.52	1,882,292	-1.39(-1.11%)
Oct 07, 2022	128.07	129.47	125.23	125.91	3,133,407	-2.14(-1.67%)
Oct 06, 2022	123.29	128.43	123.29	128.05	3,064,819	+3.41(+2.73%)
Oct 05, 2022	122.11	126.01	120.08	124.64	2,328,060	+2.77(+2.27%)
Oct 04, 2022	117.11	121.99	116.72	121.87	2,589,094	+7.16(+6.24%)

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.