Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	250.00	250.81	246.66	248.52	654,775	-2.54(-1.01%)
Dec 29, 2022	249.45	252.78	247.19	251.06	658,876	+3.69(+1.49%)
Dec 28, 2022	250.52	251.70	247.27	247.37	524,910	-2.13(-0.85%)
Dec 27, 2022	248.89	249.78	247.14	249.50	571,026	+0.81(+0.33%)
Dec 23, 2022	247.75	249.55	246.61	248.69	633,762	+0.86(+0.35%)
Dec 22, 2022	247.01	248.08	244.61	247.83	835,713	+0.22(+0.09%)
Dec 21, 2022	245.25	248.71	244.96	247.60	839,389	+4.03(+1.65%)
Dec 20, 2022	243.11	245.51	242.43	243.58	1,212,729	+0.76(+0.31%)
Dec 19, 2022	243.99	245.11	241.99	242.81	1,244,027	-1.03(-0.42%)
Dec 16, 2022	242.91	244.32	241.15	243.84	2,291,740	-0.98(-0.40%)
Dec 15, 2022	246.49	248.23	243.76	244.82	1,176,520	-3.45(-1.39%)
Dec 14, 2022	248.04	249.68	244.88	248.27	1,793,678	-0.01(-0.00%)
Dec 13, 2022	253.48	253.54	247.84	248.28	2,700,227	-0.01(-0.00%)
Dec 12, 2022	243.49	249.13	242.76	248.29	1,603,791	+6.31(+2.61%)
Dec 09, 2022	241.62	243.92	240.63	241.97	875,908	-0.36(-0.15%)
Dec 08, 2022	239.43	242.51	239.06	242.34	1,253,211	+2.35(+0.98%)
Dec 07, 2022	238.79	240.73	237.11	239.99	1,693,175	+2.03(+0.86%)
Dec 06, 2022	239.02	240.49	236.37	237.96	933,093	-1.77(-0.74%)
Dec 05, 2022	242.80	243.88	239.64	239.73	1,257,298	-6.01(-2.44%)
Dec 02, 2022	241.70	245.94	241.24	245.74	1,379,062	+1.51(+0.62%)
Dec 01, 2022	245.18	247.60	243.00	244.23	1,703,074	+1.45(+0.60%)
Nov 30, 2022	235.16	243.11	233.72	242.78	2,495,027	+8.10(+3.45%)
Nov 29, 2022	230.49	234.77	229.37	234.67	1,942,126	+3.58(+1.55%)
Nov 28, 2022	231.14	233.05	229.80	231.09	1,756,023	-0.70(-0.30%)
Nov 25, 2022	231.58	232.50	230.27	231.79	385,140	+0.70(+0.30%)
Nov 23, 2022	228.99	231.26	228.67	231.09	1,010,380	+1.68(+0.73%)
Nov 22, 2022	227.89	229.64	225.23	229.41	1,439,570	+0.90(+0.39%)
Nov 21, 2022	219.67	231.12	219.67	228.51	2,501,571	+8.86(+4.03%)
Nov 18, 2022	214.73	220.34	214.00	219.65	1,443,025	+5.53(+2.58%)
Nov 17, 2022	214.21	216.53	213.06	214.12	1,236,685	-2.11(-0.98%)
Nov 16, 2022	217.86	219.29	215.51	216.23	1,498,170	-0.28(-0.13%)
Nov 15, 2022	220.27	220.27	215.30	216.51	2,082,214	-1.74(-0.80%)
Nov 14, 2022	222.78	223.35	218.24	218.26	1,981,262	-3.42(-1.54%)
Nov 11, 2022	224.35	224.35	218.54	221.68	1,841,131	-1.57(-0.70%)
Nov 10, 2022	215.58	224.08	214.02	223.24	4,119,187	+10.70(+5.03%)
Nov 09, 2022	214.23	215.36	211.97	212.54	2,147,990	-1.17(-0.55%)
Nov 08, 2022	215.04	216.25	212.07	213.71	2,977,971	-1.41(-0.66%)
Nov 07, 2022	215.03	216.33	213.27	215.12	1,984,934	+0.10(+0.05%)
Nov 04, 2022	218.17	218.17	212.44	215.03	2,447,044	-0.16(-0.07%)
Nov 03, 2022	220.04	220.18	215.16	215.18	2,359,670	-6.82(-3.07%)
Nov 02, 2022	227.65		221.96	222.00	2,099,811	-5.72(-2.51%)
Nov 01, 2022	230.72	231.34	226.76	227.72	2,244,459	-2.03(-0.89%)
Oct 31, 2022	228.47	231.05	228.17	229.76	1,349,431	+0.69(+0.30%)
Oct 28, 2022	226.08	229.44	226.08	229.07	1,287,845	+3.98(+1.77%)
Oct 27, 2022	227.60	227.60	224.01	225.08	926,243	-1.66(-0.73%)
Oct 26, 2022	221.22	227.46	219.85	226.75	1,895,762	+6.99(+3.18%)
Oct 25, 2022	219.44	220.48	218.38	219.76	2,032,745	+0.48(+0.22%)
Oct 24, 2022	219.75	221.28	218.29	219.28	1,680,587	+1.57(+0.72%)
Oct 21, 2022	217.00	218.49	214.78	217.71	1,775,585	+0.99(+0.46%)
Oct 20, 2022	219.81	220.48	216.37	216.72	902,641	-2.81(-1.28%)
Oct 19, 2022	222.85	223.77	218.00	219.53	1,346,357	-5.02(-2.24%)
Oct 18, 2022	228.53	229.90	224.21	224.56	1,520,318	+1.57(+0.70%)
Oct 17, 2022	220.40	224.12	219.46	222.99	1,017,351	+4.21(+1.92%)
Oct 14, 2022	222.12	223.69	217.70	218.78	916,851	-1.78(-0.81%)
Oct 13, 2022	211.51	221.39	210.22	220.57	980,825	+5.59(+2.60%)
Oct 12, 2022	216.99	218.35	214.88	214.98	766,183	-1.81(-0.84%)
Oct 11, 2022	214.29	218.55	211.95	216.79	960,494	+2.77(+1.29%)
Oct 10, 2022	218.49	218.98	213.82	214.02	1,129,359	-2.78(-1.28%)
Oct 07, 2022	220.96	221.56	215.80	216.81	1,475,666	-5.58(-2.51%)
Oct 06, 2022	229.16	229.42	222.17	222.39	1,228,481	-8.21(-3.56%)
Oct 05, 2022	228.86	232.03	227.50	230.59	850,753	-0.14(-0.06%)
Oct 04, 2022	225.27	230.97	224.57	230.73	1,110,307	+6.03(+2.68%)

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.