Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	82.24	82.24	81.52	81.56	18,614	-0.38(-0.46%)
Dec 29, 2022	81.94	82.09	81.49	81.94	40,434	+0.09(+0.11%)
Dec 28, 2022	82.00	82.11	81.76	81.85	17,071	-0.02(-0.02%)
Dec 27, 2022	82.22	82.23	81.72	81.86	25,043	-0.35(-0.43%)
Dec 23, 2022	82.28	82.29	81.73	82.21	379,136	+0.14(+0.17%)
Dec 22, 2022	81.90	82.08	81.66	82.08	290,476	+0.14(+0.17%)
Dec 21, 2022	81.69	81.99	81.69	81.93	10,502	+0.38(+0.46%)
Dec 20, 2022	81.68	81.69	81.16	81.56	55,231	-0.36(-0.44%)
Dec 19, 2022	82.07	82.07	81.40	81.91	539,414	-0.32(-0.39%)
Dec 16, 2022	82.09	82.31	82.04	82.24	98,504	-0.05(-0.07%)
Dec 15, 2022	82.26	82.37	82.07	82.29	55,334	-0.06(-0.08%)
Dec 14, 2022	82.40	82.54	82.09	82.35	62,269	-0.14(-0.17%)
Dec 13, 2022	82.88	82.98	82.09	82.50	56,638	+0.27(+0.33%)
Dec 12, 2022	82.43	82.59	82.04	82.23	98,637	-0.03(-0.03%)
Dec 09, 2022	82.06	82.31	82.00	82.26	90,509	+0.20(+0.24%)
Dec 08, 2022	82.27	82.30	82.06	82.06	72,630	+0.14(+0.18%)
Dec 07, 2022	81.95	82.03	81.77	81.91	51,360	+0.07(+0.09%)
Dec 06, 2022	82.10	82.28	81.82	81.84	100,783	-0.26(-0.32%)
Dec 05, 2022	81.93	82.22	81.71	82.10	30,916	+0.11(+0.13%)
Dec 02, 2022	81.34	82.09	81.34	82.00	21,577	+0.26(+0.32%)
Dec 01, 2022	81.83	81.86	81.61	81.73	76,330	+0.11(+0.13%)
Nov 30, 2022	81.39	81.64	81.07	81.63	52,399	+0.44(+0.54%)
Nov 29, 2022	81.15	81.41	81.09	81.19	116,910	-0.08(-0.10%)
Nov 28, 2022	81.75	81.77	81.27	81.27	59,661	-0.65(-0.79%)
Nov 25, 2022	81.84	82.08	81.83	81.92	76,148	+0.21(+0.26%)
Nov 23, 2022	81.45	81.78	81.45	81.71	29,469	+0.12(+0.15%)
Nov 22, 2022	81.37	81.73	81.33	81.58	38,170	+0.28(+0.34%)
Nov 21, 2022	81.46	81.46	81.29	81.31	48,915	+0.06(+0.08%)
Nov 18, 2022	81.17	81.38	81.07	81.24	38,598	+0.39(+0.48%)
Nov 17, 2022	80.58	80.95	80.58	80.85	28,966	-0.12(-0.15%)
Nov 16, 2022	80.87	81.06	80.77	80.98	18,717	+0.03(+0.03%)
Nov 15, 2022	80.78	81.03	80.66	80.95	92,405	+0.35(+0.43%)
Nov 14, 2022	80.70	80.89	80.46	80.60	547,885	-0.10(-0.12%)
Nov 11, 2022	80.36	80.80	80.36	80.70	1,442,543	+0.41(+0.52%)
Nov 10, 2022	79.84	80.41	79.84	80.29	87,234	+1.01(+1.27%)
Nov 09, 2022	79.54	79.68	79.25	79.28	85,001	-0.48(-0.60%)
Nov 08, 2022	79.97	80.00	79.71	79.76	52,860	-0.28(-0.34%)
Nov 07, 2022	79.82	80.04	79.70	80.03	52,782	+0.07(+0.09%)
Nov 04, 2022	79.72	79.97	79.58	79.96	27,089	+0.44(+0.56%)
Nov 03, 2022	79.15	79.70	79.08	79.52	126,080	-0.03(-0.03%)
Nov 02, 2022	79.92	80.16		79.54	287,671	-0.15(-0.18%)
Nov 01, 2022	79.33	80.05	79.33	79.69	69,498	+0.45(+0.56%)
Oct 31, 2022	79.33	79.34	79.08	79.24	42,140	-0.13(-0.16%)
Oct 28, 2022	78.90	79.58	78.85	79.37	86,864	+0.59(+0.74%)
Oct 27, 2022	79.10	79.16	78.79	78.79	19,168	-0.27(-0.34%)
Oct 26, 2022	79.05	79.33	78.96	79.05	28,197	+0.04(+0.06%)
Oct 25, 2022	78.90	79.29	78.80	79.01	26,191	+0.27(+0.35%)
Oct 24, 2022	78.84	78.95	78.72	78.73	42,706	+0.09(+0.11%)
Oct 21, 2022	78.29	78.87	78.25	78.64	37,971	+0.38(+0.49%)
Oct 20, 2022	78.38	78.67	78.23	78.26	40,298	-0.09(-0.11%)
Oct 19, 2022	78.66	78.70	78.25	78.35	32,571	-0.38(-0.48%)
Oct 18, 2022	78.63	78.85	78.49	78.73	43,992	+0.42(+0.53%)
Oct 17, 2022	78.24	78.51	78.14	78.32	37,819	+0.49(+0.63%)
Oct 14, 2022	78.55	78.55	77.81	77.83	21,112	-0.62(-0.79%)
Oct 13, 2022	77.45	78.77	77.45	78.45	24,957	+0.60(+0.77%)
Oct 12, 2022	78.17	78.17	77.74	77.85	46,551	-0.43(-0.54%)
Oct 11, 2022	78.58	78.58	78.02	78.27	40,744	-0.13(-0.17%)
Oct 10, 2022	79.02	79.02	78.38	78.40	17,897	-0.29(-0.37%)
Oct 07, 2022	79.13	79.13	78.70	78.70	17,430	-0.49(-0.62%)
Oct 06, 2022	79.14	79.40	79.10	79.18	18,159	+0.35(+0.45%)
Oct 05, 2022	78.55	78.83	78.52	78.83	18,704	-0.25(-0.31%)
Oct 04, 2022	79.09	79.33	79.03	79.08	36,534	+0.13(+0.17%)

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.