Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	81.75	82.00	81.56	81.95	10,757,400	+0.40(+0.49%)
Jan 30, 2023	81.96	82.26	81.55	81.55	7,131,671	-1.05(-1.28%)
Jan 27, 2023	82.28	82.73	82.28	82.60	4,457,145	-0.16(-0.19%)
Jan 26, 2023	82.51	82.78	82.23	82.76	6,259,016	+0.00(+0.00%)
Jan 25, 2023	82.46	82.78	82.31	82.76	6,749,096	-0.06(-0.07%)
Jan 24, 2023	82.20	82.84	82.04	82.81	6,896,581	+0.36(+0.44%)
Jan 23, 2023	82.36	82.63	82.26	82.45	4,581,617	-0.05(-0.06%)
Jan 20, 2023	82.34	82.53	82.20	82.50	6,577,887	-0.19(-0.23%)
Jan 19, 2023	82.62	82.81	82.29	82.68	11,414,276	-0.23(-0.28%)
Jan 18, 2023	83.04	83.41	82.60	82.92	14,389,643	+0.97(+1.18%)
Jan 17, 2023	81.40	82.06	81.33	81.95	8,245,872	+0.08(+0.10%)
Jan 13, 2023	81.71	82.23	81.68	81.86	8,292,274	-0.20(-0.24%)
Jan 12, 2023	81.48	82.17	80.78	82.06	11,877,825	+0.96(+1.18%)
Jan 11, 2023	81.10	81.25	80.86	81.10	23,242,432	+0.91(+1.14%)
Jan 10, 2023	80.30	80.30	79.92	80.18	9,447,350	-0.50(-0.62%)
Jan 09, 2023	80.41	81.02	80.31	80.69	8,981,202	-0.16(-0.20%)
Jan 06, 2023	79.56	80.86	79.45	80.85	8,727,529	+1.41(+1.77%)
Jan 05, 2023	79.39	79.59	79.12	79.44	7,109,119	-0.73(-0.91%)
Jan 04, 2023	79.86	80.25	79.72	80.17	6,892,068	+0.97(+1.22%)
Jan 03, 2023	79.79	79.81	79.15	79.20	7,013,065	+0.34(+0.44%)
Dec 30, 2022	78.96	79.10	78.69	78.85	2,645,185	-0.39(-0.49%)
Dec 29, 2022	79.20	79.35	78.88	79.24	4,647,302	+0.61(+0.77%)
Dec 28, 2022	79.08	79.34	78.56	78.64	6,246,820	-0.29(-0.37%)
Dec 27, 2022	79.29	79.31	78.89	78.93	2,530,271	-0.48(-0.60%)
Dec 23, 2022	79.59	79.68	79.21	79.40	2,433,208	-0.43(-0.54%)
Dec 22, 2022	80.20	80.20	79.62	79.83	4,851,694	-0.41(-0.51%)
Dec 21, 2022	79.93	80.33	79.83	80.24	7,154,003	+1.03(+1.31%)
Dec 20, 2022	79.17	79.45	79.00	79.21	5,876,177	-0.40(-0.50%)
Dec 19, 2022	79.90	79.96	79.55	79.61	5,746,745	-0.44(-0.55%)
Dec 16, 2022	80.13	80.23	79.77	80.04	6,076,087	-0.42(-0.52%)
Dec 15, 2022	80.81	80.81	80.24	80.46	6,548,209	-0.43(-0.53%)
Dec 14, 2022	80.95	81.30	80.06	80.89	6,857,399	-0.12(-0.15%)
Dec 13, 2022	82.06	82.07	80.86	81.01	11,665,175	+0.77(+0.96%)
Dec 12, 2022	80.37	80.44	80.01	80.24	5,603,722	+0.30(+0.37%)
Dec 09, 2022	80.19	80.53	79.95	79.95	6,881,728	-0.56(-0.69%)
Dec 08, 2022	80.65	80.94	80.35	80.50	6,103,316	-0.15(-0.18%)
Dec 07, 2022	79.98	80.67	79.97	80.65	7,163,237	+1.15(+1.45%)
Dec 06, 2022	79.82	79.88	79.27	79.50	7,010,297	-0.44(-0.55%)
Dec 05, 2022	80.52	80.71	79.82	79.94	7,467,732	-1.24(-1.53%)
Dec 02, 2022	80.33	81.19	80.14	81.18	6,058,536	-0.34(-0.42%)
Dec 01, 2022	80.34	81.58	80.18	81.52	14,754,356	+1.59(+1.99%)
Nov 30, 2022	79.04	80.07	78.88	79.94	6,142,975	+0.90(+1.14%)
Nov 29, 2022	78.92	79.17	78.71	79.04	5,105,304	+0.36(+0.46%)
Nov 28, 2022	78.99	79.20	78.60	78.68	5,895,327	-0.31(-0.40%)
Nov 25, 2022	78.58	79.01	78.58	78.99	1,861,846	+0.36(+0.46%)
Nov 23, 2022	78.32	78.77	78.21	78.63	3,185,800	+0.51(+0.65%)
Nov 22, 2022	77.62	78.13	77.60	78.12	6,251,969	+0.80(+1.04%)
Nov 21, 2022	77.62	77.68	77.16	77.32	5,004,280	+0.01(+0.01%)
Nov 18, 2022	77.62	77.71	76.99	77.31	4,747,485	+0.00(+0.00%)
Nov 17, 2022	77.13	77.55	77.03	77.31	7,198,313	-0.70(-0.90%)
Nov 16, 2022	77.94	78.14	77.74	78.01	10,875,500	+0.00(+0.00%)
Nov 15, 2022	77.65	78.07	76.80	78.01	21,178,694	+1.44(+1.88%)
Nov 14, 2022	76.71	77.00	76.51	76.57	10,386,073	-0.66(-0.85%)
Nov 11, 2022	77.36	77.50	76.76	77.23	7,090,985	-0.02(-0.02%)
Nov 10, 2022	76.05	77.30	75.92	77.25	16,199,497	+3.39(+4.60%)
Nov 09, 2022	74.61	75.18	73.52	73.85	12,692,322	-1.01(-1.35%)
Nov 08, 2022	74.50	75.20	74.39	74.86	5,853,588	+0.52(+0.70%)
Nov 07, 2022	74.60	74.60	74.08	74.34	5,063,512	-0.03(-0.04%)
Nov 04, 2022	73.87	74.49	73.66	74.37	11,082,159	+1.17(+1.60%)
Nov 03, 2022	72.62	73.37	72.36	73.19	10,140,368	-0.26(-0.35%)
Nov 02, 2022	74.02		73.33	73.45	9,434,229	-0.56(-0.76%)

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.