Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	82.08	82.34	81.90	82.28	10,713,721	+0.40(+0.49%)
Jan 30, 2023	82.29	82.60	81.88	81.88	7,102,715	-1.06(-1.28%)
Jan 27, 2023	82.62	83.07	82.62	82.94	4,439,048	-0.16(-0.19%)
Jan 26, 2023	82.85	83.12	82.56	83.09	6,233,603	+0.00(+0.00%)
Jan 25, 2023	82.79	83.11	82.65	83.09	6,721,693	-0.06(-0.07%)
Jan 24, 2023	82.53	83.18	82.38	83.15	6,868,579	+0.37(+0.44%)
Jan 23, 2023	82.69	82.97	82.60	82.79	4,563,014	-0.05(-0.06%)
Jan 20, 2023	82.67	82.86	82.53	82.83	6,551,178	-0.19(-0.23%)
Jan 19, 2023	82.95	83.15	82.63	83.02	11,367,931	-0.23(-0.28%)
Jan 18, 2023	83.38	83.75	82.94	83.25	14,331,216	+0.97(+1.18%)
Jan 17, 2023	81.73	82.40	81.66	82.28	8,212,391	+0.08(+0.10%)
Jan 13, 2023	82.05	82.56	82.01	82.20	8,258,604	-0.20(-0.24%)
Jan 12, 2023	81.81	82.51	81.11	82.39	11,829,598	+0.96(+1.18%)
Jan 11, 2023	81.43	81.58	81.19	81.43	23,148,060	+0.92(+1.14%)
Jan 10, 2023	80.62	80.62	80.25	80.51	9,408,990	-0.51(-0.62%)
Jan 09, 2023	80.74	81.35	80.63	81.02	8,944,736	-0.16(-0.20%)
Jan 06, 2023	79.88	81.19	79.77	81.18	8,692,093	+1.41(+1.77%)
Jan 05, 2023	79.72	79.91	79.44	79.76	7,080,254	-0.73(-0.91%)
Jan 04, 2023	80.18	80.58	80.05	80.49	6,864,084	+0.97(+1.22%)
Jan 03, 2023	80.12	80.14	79.47	79.52	6,984,589	+0.35(+0.44%)
Dec 30, 2022	79.28	79.43	79.01	79.17	2,634,445	-0.39(-0.49%)
Dec 29, 2022	79.52	79.67	79.20	79.57	4,628,433	+0.61(+0.77%)
Dec 28, 2022	79.41	79.66	78.88	78.96	6,221,456	-0.29(-0.37%)
Dec 27, 2022	79.61	79.63	79.21	79.25	2,519,997	-0.48(-0.60%)
Dec 23, 2022	79.91	80.01	79.54	79.72	2,423,328	-0.43(-0.54%)
Dec 22, 2022	80.53	80.53	79.94	80.16	4,831,994	-0.41(-0.51%)
Dec 21, 2022	80.26	80.66	80.15	80.57	7,124,956	+1.04(+1.31%)
Dec 20, 2022	79.49	79.77	79.32	79.53	5,852,318	-0.40(-0.50%)
Dec 19, 2022	80.23	80.29	79.87	79.93	5,723,411	-0.44(-0.55%)
Dec 16, 2022	80.45	80.56	80.10	80.37	6,051,416	-0.42(-0.52%)
Dec 15, 2022	81.14	81.14	80.57	80.79	6,521,621	-0.43(-0.53%)
Dec 14, 2022	81.28	81.63	80.38	81.22	6,829,556	-0.12(-0.15%)
Dec 13, 2022	82.40	82.41	81.19	81.34	11,617,811	+0.77(+0.96%)
Dec 12, 2022	80.70	80.77	80.34	80.57	5,580,969	+0.30(+0.37%)
Dec 09, 2022	80.51	80.86	80.27	80.27	6,853,786	-0.56(-0.69%)
Dec 08, 2022	80.98	81.27	80.68	80.83	6,078,535	-0.15(-0.18%)
Dec 07, 2022	80.31	80.99	80.30	80.98	7,134,153	+1.16(+1.45%)
Dec 06, 2022	80.15	80.21	79.59	79.82	6,981,833	-0.44(-0.55%)
Dec 05, 2022	80.85	81.04	80.15	80.26	7,437,411	-1.25(-1.53%)
Dec 02, 2022	80.65	81.52	80.47	81.51	6,033,937	-0.34(-0.42%)
Dec 01, 2022	80.67	81.91	80.50	81.86	14,694,449	+1.59(+1.99%)
Nov 30, 2022	79.36	80.40	79.20	80.26	6,118,033	+0.90(+1.13%)
Nov 29, 2022	79.24	79.49	79.03	79.36	5,084,575	+0.36(+0.46%)
Nov 28, 2022	79.32	79.52	78.92	79.00	5,871,391	-0.32(-0.40%)
Nov 25, 2022	78.90	79.33	78.90	79.32	1,854,286	+0.36(+0.46%)
Nov 23, 2022	78.64	79.09	78.53	78.95	3,172,865	+0.51(+0.65%)
Nov 22, 2022	77.93	78.45	77.91	78.44	6,226,585	+0.81(+1.04%)
Nov 21, 2022	77.94	78.00	77.47	77.63	4,983,962	+0.01(+0.01%)
Nov 18, 2022	77.94	78.02	77.30	77.63	4,728,209	+0.00(+0.00%)
Nov 17, 2022	77.44	77.87	77.35	77.63	7,169,086	-0.71(-0.90%)
Nov 16, 2022	78.26	78.46	78.05	78.33	10,831,342	+0.00(+0.00%)
Nov 15, 2022	77.97	78.39	77.11	78.33	21,092,704	+1.45(+1.88%)
Nov 14, 2022	77.02	77.32	76.83	76.88	10,343,903	-0.66(-0.85%)
Nov 11, 2022	77.67	77.81	77.08	77.54	7,062,194	-0.02(-0.02%)
Nov 10, 2022	76.36	77.61	76.23	77.56	16,133,723	+3.41(+4.60%)
Nov 09, 2022	74.91	75.49	73.82	74.15	12,640,788	-1.01(-1.35%)
Nov 08, 2022	74.80	75.51	74.69	75.16	5,829,821	+0.52(+0.70%)
Nov 07, 2022	74.90	74.90	74.38	74.64	5,042,953	-0.03(-0.04%)
Nov 04, 2022	74.17	74.79	73.96	74.67	11,037,163	+1.18(+1.60%)
Nov 03, 2022	72.92	73.67	72.66	73.49	10,099,196	-0.26(-0.35%)
Nov 02, 2022	74.32		73.63	73.75	9,395,923	-0.57(-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.