Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	105.69	109.74	104.11	109.37	29,530,774	+2.31(+2.16%)
Jan 30, 2023	108.50	108.88	106.68	107.06	19,789,954	-1.93(-1.77%)
Jan 27, 2023	110.26	110.94	108.79	108.99	16,100,633	-2.03(-1.83%)
Jan 26, 2023	108.16	111.04	107.79	111.02	23,711,658	+4.29(+4.02%)
Jan 25, 2023	106.75	107.15	105.02	106.73	12,636,005	-0.57(-0.53%)
Jan 24, 2023	93.55	119.30	93.55	107.30	14,493,793	+0.99(+0.93%)
Jan 23, 2023	107.14	108.03	106.19	106.31	17,585,450	-0.56(-0.52%)
Jan 20, 2023	104.99	106.95	104.28	106.86	17,518,210	+1.91(+1.82%)
Jan 19, 2023	103.77	105.71	103.31	104.95	13,710,719	+0.67(+0.64%)
Jan 18, 2023	106.78	107.59	104.08	104.28	17,390,258	-2.19(-2.05%)
Jan 17, 2023	106.92	107.55	106.22	106.47	17,541,180	-0.21(-0.19%)
Jan 13, 2023	106.64	107.00	105.74	106.67	12,740,543	-0.07(-0.06%)
Jan 12, 2023	105.42	107.23	105.34	106.74	16,287,358	+1.75(+1.66%)
Jan 11, 2023	104.64	105.07	102.84	105.00	17,721,766	+1.21(+1.16%)
Jan 10, 2023	103.51	104.02	101.82	103.79	16,007,071	+1.53(+1.49%)
Jan 09, 2023	105.25	105.25	101.64	102.26	19,047,026	-1.94(-1.86%)
Jan 06, 2023	103.78	105.58	103.39	104.20	17,340,932	+1.25(+1.21%)
Jan 05, 2023	100.25	103.66	100.25	102.96	16,910,118	+2.25(+2.24%)
Jan 04, 2023	98.80	101.02	98.76	100.71	19,142,690	+0.29(+0.29%)
Jan 03, 2023	103.50	103.72	99.45	100.42	16,654,900	-3.57(-3.44%)
Dec 30, 2022	102.39	104.18	102.39	103.99	12,515,954	+1.04(+1.01%)
Dec 29, 2022	101.81	103.44	101.81	102.95	11,177,765	+0.77(+0.76%)
Dec 28, 2022	103.62	103.70	101.73	102.18	12,685,491	-1.71(-1.64%)
Dec 27, 2022	103.02	104.14	102.60	103.88	12,698,817	+1.42(+1.39%)
Dec 23, 2022	100.83	102.52	100.78	102.46	12,239,961	+2.64(+2.64%)
Dec 22, 2022	101.72	102.00	98.14	99.82	14,015,161	-2.06(-2.02%)
Dec 21, 2022	102.09	102.37	101.03	101.88	14,380,418	+1.29(+1.28%)
Dec 20, 2022	99.15	101.36	99.06	100.58	15,568,792	+1.43(+1.44%)
Dec 19, 2022	99.24	100.12	98.41	99.15	14,435,689	+0.44(+0.45%)
Dec 16, 2022	97.76	99.54	97.23	98.71	57,911,036	-0.70(-0.70%)
Dec 15, 2022	99.30	100.09	97.77	99.41	16,314,861	-0.96(-0.96%)
Dec 14, 2022	101.81	102.10	99.70	100.37	18,845,014	-0.74(-0.74%)
Dec 13, 2022	101.63	102.33	100.89	101.11	25,775,668	+1.09(+1.09%)
Dec 12, 2022	97.89	100.16	97.66	100.02	21,647,022	+2.40(+2.46%)
Dec 09, 2022	98.60	99.89	97.39	97.61	22,591,168	-0.83(-0.84%)
Dec 08, 2022	100.20	100.68	97.77	98.44	22,406,732	+0.73(+0.74%)
Dec 07, 2022	97.84	98.85	96.51	97.72	21,986,436	-0.22(-0.22%)
Dec 06, 2022	99.84	100.91	97.24	97.94	22,792,630	-2.80(-2.78%)
Dec 05, 2022	104.36	104.99	99.88	100.73	20,452,858	-2.84(-2.74%)
Dec 02, 2022	103.24	105.32	102.95	103.57	16,174,051	-0.89(-0.85%)
Dec 01, 2022	105.25	105.66	103.88	104.46	15,267,983	-0.51(-0.48%)
Nov 30, 2022	105.16	105.50	103.50	104.97	24,559,382	+0.75(+0.72%)
Nov 29, 2022	104.28	105.40	103.51	104.21	15,323,249	+0.69(+0.66%)
Nov 28, 2022	104.33	105.08	103.35	103.53	24,412,678	-3.20(-3.00%)
Nov 25, 2022	107.36	108.05	106.59	106.73	7,569,250	-0.38(-0.35%)
Nov 23, 2022	105.89	107.43	105.69	107.11	12,247,625	-0.54(-0.50%)
Nov 22, 2022	105.79	107.92	105.05	107.65	18,786,450	+3.03(+2.89%)
Nov 21, 2022	103.69	104.84	101.33	104.62	22,240,086	-1.05(-0.99%)
Nov 18, 2022	104.55	106.04	103.34	105.67	16,351,269	-0.92(-0.87%)
Nov 17, 2022	104.92	106.72	104.41	106.59	13,183,810	+0.14(+0.13%)
Nov 16, 2022	106.95	107.72	105.46	106.45	14,413,516	-1.15(-1.07%)
Nov 15, 2022	107.29	107.98	106.41	107.60	20,554,268	+0.72(+0.67%)
Nov 14, 2022	106.18	108.08	106.05	106.88	22,166,142	+0.31(+0.29%)
Nov 11, 2022	105.29	107.08	105.20	106.57	22,033,804	+3.23(+3.12%)
Nov 10, 2022	103.05	103.53	100.60	103.34	21,524,264	+1.50(+1.47%)
Nov 09, 2022	105.78	105.94	101.54	101.85	20,864,062	-4.77(-4.47%)
Nov 08, 2022	106.13	107.24	105.30	106.62	15,669,602	+0.34(+0.32%)
Nov 07, 2022	105.13	106.61	104.87	106.28	17,095,762	+1.24(+1.18%)
Nov 04, 2022	105.68	106.15	103.62	105.04	18,756,270	+1.13(+1.09%)
Nov 03, 2022	101.55	104.58	101.30	103.91	18,283,344	+1.39(+1.36%)
Nov 02, 2022	104.35	104.84	102.23	102.51	22,089,394	-2.15(-2.06%)

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.