Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	150.15	150.42	148.37	149.66	548,408	-0.09(-0.06%)
Dec 29, 2022	150.05	150.19	148.94	149.75	429,571	+0.16(+0.11%)
Dec 28, 2022	151.42	151.42	149.53	149.59	431,355	-1.41(-0.93%)
Dec 27, 2022	150.73	151.61	150.04	151.00	557,122	+0.41(+0.28%)
Dec 23, 2022	149.93	150.72	149.56	150.58	415,083	+0.84(+0.56%)
Dec 22, 2022	148.55	149.89	148.25	149.74	634,247	+0.58(+0.39%)
Dec 21, 2022	147.01	149.68	147.01	149.17	642,702	+2.48(+1.69%)
Dec 20, 2022	145.68	147.30	145.39	146.68	968,854	-0.48(-0.33%)
Dec 19, 2022	146.79	148.50	145.98	147.16	702,913	+0.46(+0.32%)
Dec 16, 2022	144.71	147.32	144.26	146.70	1,748,076	+1.39(+0.96%)
Dec 15, 2022	145.44	147.46	144.29	145.31	909,796	-0.29(-0.20%)
Dec 14, 2022	146.08	146.87	144.84	145.60	828,817	-0.18(-0.12%)
Dec 13, 2022	147.35	147.55	145.11	145.78	1,186,787	-1.53(-1.04%)
Dec 12, 2022	146.48	147.66	145.64	147.31	768,846	+1.23(+0.84%)
Dec 09, 2022	146.69	147.06	145.86	146.09	892,559	-0.77(-0.52%)
Dec 08, 2022	146.66	148.07	145.78	146.85	674,895	-0.18(-0.12%)
Dec 07, 2022	146.14	147.66	145.67	147.03	603,852	+2.01(+1.39%)
Dec 06, 2022	145.23	146.43	143.88	145.02	671,266	-0.44(-0.31%)
Dec 05, 2022	144.20	145.78	143.46	145.46	598,064	-0.41(-0.28%)
Dec 02, 2022	145.15	146.21	144.44	145.87	555,372	+0.48(+0.33%)
Dec 01, 2022	145.77	147.25	144.46	145.39	836,109	-0.07(-0.05%)
Nov 30, 2022	142.61	145.50	141.84	145.45	1,065,431	+2.35(+1.64%)
Nov 29, 2022	142.87	143.33	142.01	143.10	658,254	-0.05(-0.03%)
Nov 28, 2022	143.01	143.90	142.43	143.15	842,021	+0.29(+0.21%)
Nov 25, 2022	141.38	142.86	141.20	142.86	337,955	+1.69(+1.20%)
Nov 23, 2022	141.15	141.66	140.04	141.17	821,913	+0.23(+0.16%)
Nov 22, 2022	141.14	141.45	139.16	140.94	1,035,576	+1.06(+0.76%)
Nov 21, 2022	135.71	140.90	132.51	139.88	2,000,383	+1.86(+1.35%)
Nov 18, 2022	137.74	138.99	136.61	138.02	2,185,979	+1.51(+1.11%)
Nov 17, 2022	135.06	136.85	134.82	136.51	660,264	+0.86(+0.63%)
Nov 16, 2022	133.78	136.98	133.78	135.65	866,085	+2.98(+2.24%)
Nov 15, 2022	133.76	134.06	132.03	132.68	973,642	-1.11(-0.83%)
Nov 14, 2022	135.72	136.46	133.76	133.78	924,329	-0.91(-0.67%)
Nov 11, 2022	137.68	137.68	131.08	134.69	1,278,213	-3.08(-2.23%)
Nov 10, 2022	140.56	140.59	133.45	137.77	1,392,825	-1.66(-1.19%)
Nov 09, 2022	140.75	142.42	139.31	139.43	585,460	-1.08(-0.77%)
Nov 08, 2022	140.12	142.18	139.76	140.50	590,574	+0.49(+0.35%)
Nov 07, 2022	140.28	141.59	139.70	140.02	498,120	-0.10(-0.07%)
Nov 04, 2022	140.21	141.53	138.90	140.12	676,401	+0.56(+0.40%)
Nov 03, 2022	139.18	140.39	137.83	139.56	832,846	-0.45(-0.32%)
Nov 02, 2022	139.98	142.02	139.47	140.01	744,516	-0.05(-0.03%)
Nov 01, 2022	141.09	141.84	139.76	140.06	818,722	-1.27(-0.90%)
Oct 31, 2022	141.32	142.73	140.58	141.32	1,546,842	-0.07(-0.05%)
Oct 28, 2022	139.32	142.64	138.75	141.39	958,516	+1.91(+1.37%)
Oct 27, 2022	139.25	141.87	139.23	139.47	976,740	+1.06(+0.77%)
Oct 26, 2022	137.66	139.19	136.64	138.41	883,795	+1.46(+1.07%)
Oct 25, 2022	135.99	137.64	135.61	136.95	1,078,449	+0.86(+0.63%)
Oct 24, 2022	135.00	136.75	134.77	136.09	673,716	+2.13(+1.59%)
Oct 21, 2022	132.21	134.43	131.82	133.96	662,333	+1.65(+1.25%)
Oct 20, 2022	134.15	134.25	132.05	132.31	723,054	-1.87(-1.39%)
Oct 19, 2022	133.75	134.31	132.65	134.17	739,352	+0.74(+0.56%)
Oct 18, 2022	131.79	133.50	131.75	133.43	675,265	+2.14(+1.63%)
Oct 17, 2022	132.78	133.51	131.06	131.29	639,736	-0.99(-0.75%)
Oct 14, 2022	133.68	134.58	131.91	132.29	563,553	-1.23(-0.92%)
Oct 13, 2022	130.97	134.39	130.41	133.52	568,300	+1.31(+0.99%)
Oct 12, 2022	133.03	134.00	131.96	132.20	759,403	-0.49(-0.37%)
Oct 11, 2022	132.74	135.01	132.41	132.69	793,423	+0.10(+0.08%)
Oct 10, 2022	129.91	133.03	129.91	132.59	628,305	+3.53(+2.73%)
Oct 07, 2022	129.49	129.81	128.40	129.06	684,334	-0.46(-0.35%)
Oct 06, 2022	132.34	132.37	128.79	129.52	623,870	-2.98(-2.25%)
Oct 05, 2022	133.57	133.60	131.32	132.50	707,000	-0.80(-0.60%)
Oct 04, 2022	131.12	133.46	131.10	133.30	808,546	+2.39(+1.83%)

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.