Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	143.22	143.38	141.41	142.65	974,364	-0.59(-0.41%)
Oct 28, 2022	139.75	143.33	139.75	143.24	861,874	+3.85(+2.76%)
Oct 27, 2022	138.02	140.29	137.65	139.39	1,040,920	+2.75(+2.01%)
Oct 26, 2022	137.60	138.65	136.14	136.64	735,492	-0.32(-0.24%)
Oct 25, 2022	134.04	137.39	133.95	136.97	989,336	+3.52(+2.64%)
Oct 24, 2022	131.88	133.88	130.77	133.44	1,033,873	+3.14(+2.41%)
Oct 21, 2022	128.21	131.28	126.63	130.30	1,316,986	+2.78(+2.18%)
Oct 20, 2022	131.88	131.90	126.94	127.53	1,349,802	-3.99(-3.04%)
Oct 19, 2022	130.71	131.57	129.59	131.52	968,765	-0.76(-0.57%)
Oct 18, 2022	131.40	132.50	129.91	132.28	937,582	+3.29(+2.55%)
Oct 17, 2022	127.98	130.12	127.61	128.99	1,045,697	+2.92(+2.32%)
Oct 14, 2022	128.07	129.29	125.28	126.06	1,212,781	-0.53(-0.42%)
Oct 13, 2022	121.19	127.08	120.50	126.59	1,347,292	+2.91(+2.36%)
Oct 12, 2022	125.38	125.38	122.72	123.68	1,320,366	-1.68(-1.34%)
Oct 11, 2022	124.65	126.83	124.22	125.36	845,817	+0.27(+0.22%)
Oct 10, 2022	125.22	126.47	124.69	125.08	773,685	-0.01(-0.01%)
Oct 07, 2022	128.04	128.37	123.60	125.09	1,071,599	-3.72(-2.89%)
Oct 06, 2022	130.36	130.65	128.19	128.81	1,046,187	-2.12(-1.62%)
Oct 05, 2022	132.21	132.30	129.42	130.93	690,660	-3.06(-2.29%)
Oct 04, 2022	132.66	135.02	132.44	133.99	725,094	+2.13(+1.62%)
Oct 03, 2022	129.96	132.66	128.37	131.86	999,329	+4.11(+3.22%)
Sep 30, 2022	131.97	132.13	127.50	127.75	1,406,236	-2.98(-2.28%)
Sep 29, 2022	133.64	134.53	130.58	130.73	844,117	-4.14(-3.07%)
Sep 28, 2022	133.67	135.69	131.97	134.88	725,793	+2.66(+2.01%)
Sep 27, 2022	136.09	136.48	131.19	132.22	704,726	-2.57(-1.91%)
Sep 26, 2022	137.00	137.66	133.92	134.79	846,272	-3.51(-2.54%)
Sep 23, 2022	138.70	139.25	136.34	138.30	653,924	-1.84(-1.32%)
Sep 22, 2022	140.78	141.23	139.49	140.15	477,704	-1.50(-1.06%)
Sep 21, 2022	143.75	145.78	141.64	141.65	610,278	-1.10(-0.77%)
Sep 20, 2022	144.49	144.49	141.64	142.75	674,780	-3.05(-2.09%)
Sep 19, 2022	145.26	145.92	143.09	145.80	609,560	+0.15(+0.10%)
Sep 16, 2022	145.12	146.87	144.42	145.65	1,611,434	+0.53(+0.37%)
Sep 15, 2022	149.75	149.79	144.65	145.12	965,717	-5.52(-3.66%)
Sep 14, 2022	149.17	151.91	149.07	150.64	770,596	+1.32(+0.88%)
Sep 13, 2022	151.85	152.57	148.66	149.32	848,008	-4.64(-3.02%)
Sep 12, 2022	151.83	154.19	151.44	153.97	567,452	+1.93(+1.27%)
Sep 09, 2022	152.46	153.80	151.62	152.03	653,948	+0.37(+0.25%)
Sep 08, 2022	149.60	152.27	148.82	151.66	604,164	+1.16(+0.77%)
Sep 07, 2022	146.59	150.88	146.40	150.50	756,183	+4.83(+3.31%)
Sep 06, 2022	145.55	148.02	145.27	145.67	622,185	+0.29(+0.20%)
Sep 02, 2022	148.93	150.26	144.55	145.38	730,947	-3.30(-2.22%)
Sep 01, 2022	145.70	148.71	145.01	148.68	621,309	+2.97(+2.04%)
Aug 31, 2022	148.67	149.78	145.56	145.70	1,048,936	-2.00(-1.36%)
Aug 30, 2022	149.15	150.13	147.19	147.70	576,410	-1.13(-0.76%)
Aug 29, 2022	147.55	150.04	146.90	148.83	432,127	+0.54(+0.36%)
Aug 26, 2022	152.88	152.88	148.24	148.29	598,658	-4.15(-2.72%)
Aug 25, 2022	152.04	152.59	150.77	152.44	451,298	+0.78(+0.51%)
Aug 24, 2022	150.27	151.75	149.44	151.67	792,240	+1.70(+1.13%)
Aug 23, 2022	151.83	151.83	148.43	149.97	882,555	-2.34(-1.53%)
Aug 22, 2022	153.69	154.73	151.69	152.31	508,966	-2.58(-1.67%)
Aug 19, 2022	155.59	156.51	154.53	154.89	631,542	-0.92(-0.59%)
Aug 18, 2022	156.16	156.44	154.77	155.81	490,914	-0.19(-0.12%)
Aug 17, 2022	156.16	156.99	155.25	156.00	475,607	-0.55(-0.35%)
Aug 16, 2022	155.22	156.92	154.63	156.55	504,703	+0.25(+0.16%)
Aug 15, 2022	155.40	156.85	154.63	156.29	447,934	+0.89(+0.57%)
Aug 12, 2022	153.38	155.48	152.81	155.40	493,731	+3.07(+2.02%)
Aug 11, 2022	154.19	155.28	152.20	152.33	614,132	-1.54(-1.00%)
Aug 10, 2022	153.97	154.59	152.15	153.87	700,292	+1.37(+0.90%)
Aug 09, 2022	152.59	154.30	152.20	152.49	629,633	+0.22(+0.14%)
Aug 08, 2022	153.37	154.75	151.21	152.28	576,177	+0.16(+0.11%)
Aug 05, 2022	154.75	154.95	150.49	152.12	791,777	-2.93(-1.89%)
Aug 04, 2022	154.28	155.63	152.71	155.05	706,023	+0.97(+0.63%)
Aug 03, 2022	152.11	154.49	150.14	154.08	771,723	+2.12(+1.40%)
Aug 02, 2022	154.34	154.82	151.86	151.96	685,762	-1.12(-0.73%)

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.