Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	210.88	212.85	210.00	212.55	447,113	-0.43(-0.20%)
Dec 29, 2022	208.90	213.58	208.47	212.97	760,191	+5.80(+2.80%)
Dec 28, 2022	210.17	211.56	206.80	207.18	575,847	-3.08(-1.47%)
Dec 27, 2022	212.40	212.40	209.66	210.26	582,600	-1.96(-0.92%)
Dec 23, 2022	211.50	212.68	209.83	212.22	313,584	+0.50(+0.23%)
Dec 22, 2022	212.97	213.14	208.26	211.73	518,348	-3.22(-1.50%)
Dec 21, 2022	213.10	215.92	212.30	214.95	681,503	+3.78(+1.79%)
Dec 20, 2022	208.66	212.45	208.60	211.17	501,268	+1.55(+0.74%)
Dec 19, 2022	213.25	213.93	208.98	209.63	823,468	-3.58(-1.68%)
Dec 16, 2022	211.77	213.95	210.95	213.20	564,855	-1.29(-0.60%)
Dec 15, 2022	217.68	218.35	213.91	214.49	554,202	-6.22(-2.82%)
Dec 14, 2022	221.77	223.98	218.86	220.71	1,074,216	-1.29(-0.58%)
Dec 13, 2022	225.45	228.12	220.23	222.00	946,327	+2.67(+1.22%)
Dec 12, 2022	216.55	219.52	215.52	219.33	641,430	+3.36(+1.56%)
Dec 09, 2022	217.97	219.10	215.94	215.97	635,937	-3.13(-1.43%)
Dec 08, 2022	218.39	221.46	217.44	219.10	719,774	+1.69(+0.78%)
Dec 07, 2022	217.58	219.51	216.67	217.41	739,972	-0.14(-0.06%)
Dec 06, 2022	221.96	222.00	216.35	217.55	1,021,529	-4.54(-2.04%)
Dec 05, 2022	226.87	227.25	221.13	222.09	640,693	-6.30(-2.76%)
Dec 02, 2022	224.35	229.48	223.87	228.38	336,180	+1.55(+0.68%)
Dec 01, 2022	228.05	229.24	225.67	226.83	734,512	-0.01(-0.00%)
Nov 30, 2022	221.07	227.13	218.61	226.84	503,002	+6.61(+3.00%)
Nov 29, 2022	220.09	222.07	220.09	220.23	338,072	+0.15(+0.07%)
Nov 28, 2022	223.30	224.34	219.59	220.08	628,314	-4.42(-1.97%)
Nov 25, 2022	224.25	225.47	223.33	224.50	132,550	+0.10(+0.04%)
Nov 23, 2022	223.01	225.28	222.22	224.40	270,862	+1.09(+0.49%)
Nov 22, 2022	222.24	223.51	219.47	223.31	865,047	+2.33(+1.06%)
Nov 21, 2022	221.57	221.89	219.51	220.98	429,334	-1.65(-0.74%)
Nov 18, 2022	225.00	225.00	221.54	222.63	346,576	+1.27(+0.58%)
Nov 17, 2022	219.76	222.09	219.08	221.35	509,330	-2.46(-1.10%)
Nov 16, 2022	226.82	226.93	223.12	223.81	374,042	-4.06(-1.78%)
Nov 15, 2022	228.26	230.18	226.28	227.88	478,206	+3.86(+1.73%)
Nov 14, 2022	225.42	227.50	223.41	224.01	396,298	-2.31(-1.02%)
Nov 11, 2022	224.89	228.83	224.60	226.33	734,884	+2.48(+1.11%)
Nov 10, 2022	220.02	224.14	219.13	223.84	821,485	+13.54(+6.44%)
Nov 09, 2022	214.92	215.50	210.00	210.30	630,416	-7.00(-3.22%)
Nov 08, 2022	218.23	220.26	214.63	217.30	549,117	+0.29(+0.13%)
Nov 07, 2022	217.23	218.16	214.44	217.01	872,471	+1.09(+0.50%)
Nov 04, 2022	217.81	217.85	211.94	215.93	402,582	+1.14(+0.53%)
Nov 03, 2022	212.83	216.93	211.93	214.79	356,606	-1.06(-0.49%)
Nov 02, 2022	222.96		215.73	215.85	365,717	-8.25(-3.68%)
Nov 01, 2022	226.67	226.87	223.14	224.10	362,997	+0.44(+0.19%)
Oct 31, 2022	222.36	224.99	221.48	223.67	973,283	+0.44(+0.19%)
Oct 28, 2022	219.39	223.66	218.00	223.23	1,318,437	+4.80(+2.20%)
Oct 27, 2022	221.40	223.06	218.22	218.43	848,089	-0.68(-0.31%)
Oct 26, 2022	218.74	223.88	218.27	219.11	545,615	+1.13(+0.52%)
Oct 25, 2022	211.98	218.88	211.98	217.98	587,910	+6.46(+3.05%)
Oct 24, 2022	211.88	212.38	208.43	211.53	499,174	+0.27(+0.13%)
Oct 21, 2022	207.22	211.70	205.44	211.26	442,864	+4.35(+2.10%)
Oct 20, 2022	209.10	212.24	206.05	206.91	285,274	-1.85(-0.89%)
Oct 19, 2022	210.97	211.97	206.99	208.76	359,546	-4.18(-1.96%)
Oct 18, 2022	214.89	217.35	211.25	212.94	499,990	+2.54(+1.21%)
Oct 17, 2022	207.88	211.14	207.62	210.40	498,364	+6.92(+3.40%)
Oct 14, 2022	211.35	212.90	203.32	203.48	958,942	-6.50(-3.09%)
Oct 13, 2022	201.63	211.10	199.41	209.98	739,294	+4.41(+2.14%)
Oct 12, 2022	207.00	207.00	203.30	205.57	542,273	-0.96(-0.46%)
Oct 11, 2022	206.17	209.65	202.63	206.53	595,527	-0.55(-0.27%)
Oct 10, 2022	209.61	209.61	205.42	207.08	396,821	-1.65(-0.79%)
Oct 07, 2022	213.50	213.79	207.81	208.73	380,087	-7.13(-3.30%)
Oct 06, 2022	216.03	219.13	215.04	215.86	733,191	-0.89(-0.41%)
Oct 05, 2022	214.78	217.74	212.41	216.75	457,606	-1.14(-0.52%)
Oct 04, 2022	213.93	218.04	213.93	217.88	1,228,983	+7.98(+3.80%)

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.