Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	105.71	109.77	104.14	109.40	29,522,958	+2.31(+2.16%)
Jan 30, 2023	108.53	108.91	106.70	107.09	19,784,714	-1.93(-1.77%)
Jan 27, 2023	110.29	110.97	108.81	109.02	16,096,371	-2.03(-1.83%)
Jan 26, 2023	108.18	111.07	107.82	111.05	23,705,382	+4.29(+4.02%)
Jan 25, 2023	106.78	107.17	105.04	106.76	12,632,660	-0.57(-0.53%)
Jan 24, 2023	93.58	119.33	93.58	107.33	14,489,957	+0.99(+0.93%)
Jan 23, 2023	107.17	108.06	106.22	106.33	17,580,796	-0.56(-0.52%)
Jan 20, 2023	105.02	106.98	104.31	106.89	17,513,572	+1.91(+1.82%)
Jan 19, 2023	103.80	105.74	103.34	104.98	13,707,509	+0.67(+0.64%)
Jan 18, 2023	106.81	107.62	104.11	104.31	17,385,654	-2.19(-2.05%)
Jan 17, 2023	106.95	107.58	106.25	106.50	17,536,536	-0.21(-0.19%)
Jan 13, 2023	106.67	107.02	105.77	106.70	12,737,170	-0.07(-0.06%)
Jan 12, 2023	105.45	107.26	105.37	106.77	16,283,047	+1.75(+1.66%)
Jan 11, 2023	104.67	105.10	102.87	105.02	17,717,076	+1.21(+1.16%)
Jan 10, 2023	103.53	104.04	101.85	103.82	16,004,005	+1.53(+1.49%)
Jan 09, 2023	105.28	105.28	101.67	102.29	19,041,984	-1.94(-1.86%)
Jan 06, 2023	103.81	105.61	103.42	104.23	17,336,342	+1.25(+1.21%)
Jan 05, 2023	100.28	103.69	100.28	102.99	16,905,642	+2.25(+2.24%)
Jan 04, 2023	98.83	101.05	98.79	100.73	19,137,622	+0.29(+0.29%)
Jan 03, 2023	103.53	103.75	99.48	100.44	16,650,491	-3.57(-3.44%)
Dec 30, 2022	102.42	104.20	102.42	104.02	12,512,641	+1.04(+1.01%)
Dec 29, 2022	101.84	103.47	101.84	102.98	11,174,807	+0.77(+0.76%)
Dec 28, 2022	103.65	103.73	101.75	102.20	12,682,133	-1.71(-1.64%)
Dec 27, 2022	103.04	104.17	102.63	103.91	12,695,455	+1.42(+1.39%)
Dec 23, 2022	100.86	102.54	100.81	102.49	12,236,721	+2.64(+2.64%)
Dec 22, 2022	101.74	102.03	98.17	99.85	14,011,451	-2.06(-2.02%)
Dec 21, 2022	102.12	102.40	101.05	101.90	14,376,612	+1.29(+1.28%)
Dec 20, 2022	99.18	101.38	99.08	100.61	15,564,671	+1.43(+1.45%)
Dec 19, 2022	99.26	100.15	98.43	99.18	14,431,868	+0.44(+0.45%)
Dec 16, 2022	97.78	99.56	97.25	98.73	57,895,704	-0.70(-0.70%)
Dec 15, 2022	99.33	100.12	97.79	99.43	16,310,543	-0.96(-0.96%)
Dec 14, 2022	101.84	102.13	99.72	100.39	18,840,026	-0.74(-0.74%)
Dec 13, 2022	101.66	102.36	100.92	101.14	25,768,844	+1.09(+1.09%)
Dec 12, 2022	97.91	100.19	97.68	100.05	21,641,292	+2.40(+2.46%)
Dec 09, 2022	98.63	99.91	97.41	97.64	22,585,188	-0.83(-0.84%)
Dec 08, 2022	100.22	100.71	97.80	98.47	22,400,800	+0.73(+0.74%)
Dec 07, 2022	97.87	98.88	96.54	97.74	21,980,616	-0.22(-0.22%)
Dec 06, 2022	99.87	100.94	97.27	97.96	22,786,596	-2.80(-2.78%)
Dec 05, 2022	104.39	105.02	99.90	100.76	20,447,444	-2.84(-2.74%)
Dec 02, 2022	103.27	105.34	102.98	103.60	16,169,769	-0.89(-0.85%)
Dec 01, 2022	105.28	105.68	103.90	104.49	15,263,941	-0.51(-0.48%)
Nov 30, 2022	105.19	105.52	103.53	105.00	24,552,880	+0.75(+0.72%)
Nov 29, 2022	104.31	105.43	103.54	104.24	15,319,193	+0.69(+0.67%)
Nov 28, 2022	104.36	105.11	103.37	103.55	24,406,216	-3.21(-3.00%)
Nov 25, 2022	107.39	108.08	106.62	106.76	7,567,246	-0.38(-0.35%)
Nov 23, 2022	105.92	107.46	105.71	107.14	12,244,383	-0.54(-0.50%)
Nov 22, 2022	105.82	107.95	105.08	107.67	18,781,478	+3.03(+2.89%)
Nov 21, 2022	103.72	104.87	101.36	104.65	22,234,200	-1.05(-0.99%)
Nov 18, 2022	104.58	106.07	103.36	105.69	16,346,940	-0.92(-0.87%)
Nov 17, 2022	104.95	106.75	104.44	106.62	13,180,320	+0.14(+0.13%)
Nov 16, 2022	106.98	107.75	105.49	106.48	14,409,701	-1.15(-1.07%)
Nov 15, 2022	107.32	108.00	106.44	107.63	20,548,826	+0.72(+0.67%)
Nov 14, 2022	106.21	108.11	106.08	106.91	22,160,276	+0.31(+0.29%)
Nov 11, 2022	105.32	107.11	105.23	106.60	22,027,970	+3.23(+3.12%)
Nov 10, 2022	103.08	103.56	100.63	103.37	21,518,566	+1.50(+1.47%)
Nov 09, 2022	105.80	105.97	101.57	101.88	20,858,540	-4.77(-4.47%)
Nov 08, 2022	106.16	107.27	105.33	106.65	15,665,454	+0.34(+0.32%)
Nov 07, 2022	105.16	106.64	104.90	106.31	17,091,236	+1.24(+1.18%)
Nov 04, 2022	105.71	106.18	103.65	105.06	18,751,304	+1.13(+1.09%)
Nov 03, 2022	101.58	104.61	101.32	103.93	18,278,504	+1.39(+1.36%)
Nov 02, 2022	104.38	104.87	102.26	102.54	22,083,546	-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.