Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	187.84	191.29	184.61	191.29	104,506	+2.69(+1.42%)
Nov 29, 2022	186.47	189.24	186.42	188.60	71,299	+0.50(+0.27%)
Nov 28, 2022	188.88	191.09	187.33	188.10	61,486	-1.51(-0.80%)
Nov 25, 2022	188.81	192.32	188.75	189.61	33,581	+0.23(+0.12%)
Nov 23, 2022	188.50	190.91	188.50	189.38	53,349	+0.12(+0.06%)
Nov 22, 2022	192.95	192.95	188.35	189.27	67,232	-2.01(-1.05%)
Nov 21, 2022	187.54	192.10	187.54	191.28	57,003	+2.17(+1.15%)
Nov 18, 2022	187.78	189.37	186.24	189.11	71,636	+5.43(+2.96%)
Nov 17, 2022	179.31	184.00	176.76	183.68	67,619	+1.20(+0.66%)
Nov 16, 2022	188.21	188.21	182.21	182.47	80,748	-4.98(-2.65%)
Nov 15, 2022	193.88	195.46	186.70	187.45	106,962	-5.47(-2.84%)
Nov 14, 2022	190.15	194.94	189.79	192.92	81,005	+1.69(+0.88%)
Nov 11, 2022	189.34	192.29	188.61	191.23	64,170	+0.05(+0.03%)
Nov 10, 2022	186.22	191.21	184.66	191.18	102,476	+10.83(+6.00%)
Nov 09, 2022	181.09	183.24	178.54	180.35	70,152	-2.06(-1.13%)
Nov 08, 2022	180.90	182.74	180.40	182.41	61,532	+2.92(+1.63%)
Nov 07, 2022	177.64	179.80	175.89	179.49	73,823	+2.22(+1.25%)
Nov 04, 2022	176.82	179.53	173.98	177.27	35,183	+1.32(+0.75%)
Nov 03, 2022	176.89	179.40	175.95	175.95	58,609	-2.45(-1.37%)
Nov 02, 2022	182.65	185.01	177.52	178.40	65,273	-6.00(-3.26%)
Nov 01, 2022	182.64	184.66	180.50	184.40	63,874	+2.74(+1.51%)
Oct 31, 2022	178.78	181.90	178.57	181.66	74,533	+0.86(+0.48%)
Oct 28, 2022	174.33	181.60	172.95	180.81	68,597	+7.11(+4.09%)
Oct 27, 2022	173.03	176.48	171.42	173.70	58,173	+2.43(+1.42%)
Oct 26, 2022	171.76	174.92	170.28	171.27	48,842	+1.19(+0.70%)
Oct 25, 2022	168.14	171.70	167.87	170.07	50,717	+2.80(+1.68%)
Oct 24, 2022	164.29	168.33	163.55	167.27	59,935	+3.22(+1.96%)
Oct 21, 2022	164.50	166.24	162.17	164.05	72,537	+0.12(+0.07%)
Oct 20, 2022	167.23	167.23	160.66	163.93	88,329	-5.29(-3.13%)
Oct 19, 2022	177.71	177.71	165.49	169.22	73,647	-0.53(-0.31%)
Oct 18, 2022	169.00	170.00	167.84	169.76	46,347	+2.85(+1.71%)
Oct 17, 2022	164.83	168.93	164.83	166.91	78,378	+3.72(+2.28%)
Oct 14, 2022	165.53	166.70	162.44	163.18	56,309	-2.28(-1.38%)
Oct 13, 2022	160.09	166.45	159.44	165.46	77,612	+3.63(+2.24%)
Oct 12, 2022	162.47	163.58	161.54	161.83	56,810	-0.95(-0.58%)
Oct 11, 2022	165.71	165.71	160.60	162.78	84,786	-2.56(-1.55%)
Oct 10, 2022	166.39	167.22	165.01	165.34	53,178	+0.41(+0.25%)
Oct 07, 2022	167.58	167.58	163.00	164.93	65,387	-3.38(-2.01%)
Oct 06, 2022	168.73	168.94	166.92	168.31	62,976	-0.66(-0.39%)
Oct 05, 2022	168.77	170.54	167.52	168.97	52,594	-1.96(-1.14%)
Oct 04, 2022	169.48	174.14	169.48	170.92	71,310	+3.21(+1.91%)
Oct 03, 2022	166.56	169.77	166.00	167.71	54,629	+1.63(+0.98%)
Sep 30, 2022	164.83	168.34	164.35	166.09	91,439	+0.49(+0.30%)
Sep 29, 2022	163.92	165.76	162.65	165.59	55,505	-0.03(-0.02%)
Sep 28, 2022	165.78	167.07	163.90	165.62	54,996	+1.76(+1.07%)
Sep 27, 2022	165.93	168.37	162.76	163.86	47,625	-1.31(-0.79%)
Sep 26, 2022	167.28	171.02	164.78	165.18	69,029	-3.65(-2.16%)
Sep 23, 2022	167.62	168.88	165.54	168.83	50,774	+0.30(+0.18%)
Sep 22, 2022	170.38	170.38	166.85	168.53	48,099	-3.15(-1.83%)
Sep 21, 2022	173.84	175.81	171.56	171.68	40,013	-0.59(-0.34%)
Sep 20, 2022	169.61	172.33	168.69	172.28	56,683	+0.78(+0.45%)
Sep 19, 2022	167.42	171.75	167.42	171.50	42,411	+2.98(+1.77%)
Sep 16, 2022	167.93	168.80	165.39	168.51	139,890	-0.25(-0.15%)
Sep 15, 2022	170.72	173.06	168.07	168.76	51,677	-3.19(-1.85%)
Sep 14, 2022	173.67	175.39	170.21	171.95	53,237	-1.10(-0.63%)
Sep 13, 2022	176.68	176.68	172.42	173.04	52,096	-6.64(-3.69%)
Sep 12, 2022	179.01	180.94	177.84	179.68	35,515	+1.08(+0.60%)
Sep 09, 2022	176.26	178.74	174.10	178.60	39,621	+2.79(+1.59%)
Sep 08, 2022	174.43	176.38	172.92	175.81	37,107	-0.26(-0.15%)
Sep 07, 2022	172.90	176.35	172.90	176.07	42,164	+3.20(+1.85%)
Sep 06, 2022	172.22	172.87	169.65	172.87	49,639	+0.34(+0.19%)
Sep 02, 2022	176.33	176.74	170.93	172.53	38,620	-1.98(-1.14%)

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.