Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	81.32	82.59	81.13	82.58	12,250,564	+1.26(+1.55%)
Nov 29, 2022	81.03	81.40	80.78	81.32	8,281,048	+0.37(+0.46%)
Nov 28, 2022	81.64	81.73	80.92	80.94	8,370,878	-0.85(-1.03%)
Nov 25, 2022	82.03	82.05	81.69	81.79	2,225,749	-0.20(-0.24%)
Nov 23, 2022	81.48	82.08	81.46	81.98	6,133,347	+0.45(+0.56%)
Nov 22, 2022	81.12	81.54	80.99	81.53	7,071,162	+0.63(+0.78%)
Nov 21, 2022	80.85	81.09	80.73	80.90	9,835,852	-0.07(-0.09%)
Nov 18, 2022	81.15	81.18	80.72	80.97	11,398,236	+0.21(+0.26%)
Nov 17, 2022	80.41	80.87	80.40	80.76	9,416,743	-0.37(-0.46%)
Nov 16, 2022	81.29	81.36	81.06	81.13	9,485,339	-0.22(-0.27%)
Nov 15, 2022	81.46	81.47	80.79	81.35	17,882,022	+0.89(+1.11%)
Nov 14, 2022	80.97	80.97	80.46	80.46	9,763,489	-0.63(-0.78%)
Nov 11, 2022	80.88	81.34	80.52	81.09	6,777,169	+0.28(+0.35%)
Nov 10, 2022	80.52	80.85	79.99	80.81	20,902,810	+2.45(+3.12%)
Nov 09, 2022	79.22	79.25	78.21	78.36	12,824,024	-0.94(-1.19%)
Nov 08, 2022	79.47	79.65	79.14	79.31	12,116,914	-0.16(-0.20%)
Nov 07, 2022	79.60	79.74	79.23	79.47	6,894,465	+0.00(+0.00%)
Nov 04, 2022	79.47	79.83	78.93	79.47	12,662,994	+0.48(+0.61%)
Nov 03, 2022	78.48	79.19	78.33	78.99	13,274,611	-0.47(-0.59%)
Nov 02, 2022	80.15		79.41	79.46	15,695,502	-0.75(-0.93%)
Nov 01, 2022	80.57	80.61	79.76	80.20	13,658,017	+0.51(+0.64%)
Oct 31, 2022	80.43	80.54	79.66	79.70	13,706,088	-1.23(-1.52%)
Oct 28, 2022	80.71	81.08	80.46	80.93	39,118,164	+0.61(+0.76%)
Oct 27, 2022	79.93	80.50	79.63	80.32	17,214,590	+0.65(+0.81%)
Oct 26, 2022	79.28	79.99	79.19	79.67	11,200,853	+0.19(+0.24%)
Oct 25, 2022	78.97	79.49	78.92	79.47	10,775,786	+0.70(+0.89%)
Oct 24, 2022	78.72	78.92	78.31	78.78	8,303,933	+0.21(+0.27%)
Oct 21, 2022	77.81	78.80	77.70	78.56	11,800,983	+0.58(+0.75%)
Oct 20, 2022	78.62	79.01	77.87	77.98	9,401,268	-0.48(-0.61%)
Oct 19, 2022	78.74	78.89	78.18	78.46	6,213,058	-0.70(-0.88%)
Oct 18, 2022	79.41	79.63	78.83	79.16	11,130,272	+0.56(+0.71%)
Oct 17, 2022	78.39	78.84	78.35	78.60	8,284,908	+0.95(+1.22%)
Oct 14, 2022	78.36	78.59	77.48	77.65	8,442,611	-0.28(-0.36%)
Oct 13, 2022	76.62	78.10	76.36	77.93	8,278,918	+0.15(+0.19%)
Oct 12, 2022	77.78	78.03	77.60	77.78	6,623,332	+0.15(+0.19%)
Oct 11, 2022	77.51	78.21	77.40	77.63	11,448,719	+0.24(+0.31%)
Oct 10, 2022	78.31	78.39	77.01	77.39	5,440,071	-0.99(-1.26%)
Oct 07, 2022	78.95	79.06	78.37	78.39	7,146,699	-0.89(-1.12%)
Oct 06, 2022	79.52	79.78	79.21	79.27	7,360,586	-0.26(-0.32%)
Oct 05, 2022	79.08	79.72	78.86	79.53	6,456,784	-0.27(-0.34%)
Oct 04, 2022	79.06	79.82	79.01	79.80	8,533,473	+1.68(+2.15%)
Oct 03, 2022	77.89	78.32	77.67	78.12	13,016,136	+0.79(+1.02%)
Sep 30, 2022	77.75	78.20	77.20	77.33	7,150,932	-0.35(-0.45%)
Sep 29, 2022	77.92	77.94	77.22	77.68	10,054,403	-0.62(-0.80%)
Sep 28, 2022	77.51	78.49	77.35	78.31	14,835,698	+1.22(+1.59%)
Sep 27, 2022	77.94	77.94	76.95	77.08	14,767,629	-0.18(-0.24%)
Sep 26, 2022	77.95	78.24	77.20	77.27	16,262,220	-0.91(-1.16%)
Sep 23, 2022	78.60	78.82	77.91	78.17	17,484,686	-1.00(-1.27%)
Sep 22, 2022	79.51	79.56	78.90	79.18	14,428,074	-0.55(-0.70%)
Sep 21, 2022	79.93	80.53	79.35	79.73	16,896,806	-0.17(-0.21%)
Sep 20, 2022	80.24	80.27	79.85	79.90	11,459,123	-0.82(-1.01%)
Sep 19, 2022	79.97	80.72	79.97	80.72	6,604,465	+0.34(+0.43%)
Sep 16, 2022	79.85	80.39	79.49	80.37	14,998,938	+0.20(+0.25%)
Sep 15, 2022	80.44	80.66	80.14	80.17	11,728,766	-0.48(-0.59%)
Sep 14, 2022	80.73	81.26	80.57	80.65	11,053,519	+0.06(+0.08%)
Sep 13, 2022	81.28	81.51	80.55	80.59	20,312,098	-1.86(-2.25%)
Sep 12, 2022	82.50	82.66	82.14	82.44	9,624,649	+0.27(+0.33%)
Sep 09, 2022	82.33	82.57	81.99	82.17	9,190,721	+0.35(+0.43%)
Sep 08, 2022	81.16	81.86	81.05	81.82	9,556,586	+0.33(+0.41%)
Sep 07, 2022	80.43	81.51	80.43	81.48	9,943,083	+1.05(+1.30%)
Sep 06, 2022	80.53	80.68	80.09	80.44	10,159,754	-0.18(-0.23%)
Sep 02, 2022	81.11	81.41	80.50	80.62	11,874,658	+0.03(+0.03%)

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.