Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	82.73	82.79	82.58	82.70	6,494,251	-0.15(-0.19%)
Feb 27, 2023	82.62	82.97	82.56	82.85	12,423,194	+0.52(+0.64%)
Feb 24, 2023	82.09	82.46	81.97	82.33	11,370,735	-0.48(-0.58%)
Feb 23, 2023	82.33	82.92	82.26	82.81	8,965,030	+0.82(+1.00%)
Feb 22, 2023	81.65	82.28	81.65	81.98	21,476,726	+0.60(+0.73%)
Feb 21, 2023	82.00	82.09	81.07	81.39	23,561,462	-1.30(-1.58%)
Feb 17, 2023	82.06	82.87	81.91	82.69	24,383,460	+0.27(+0.33%)
Feb 16, 2023	82.77	82.77	82.34	82.42	22,899,548	-0.71(-0.85%)
Feb 15, 2023	83.01	83.15	82.77	83.12	14,242,562	-0.13(-0.15%)
Feb 14, 2023	83.14	83.45	82.75	83.25	9,169,486	+0.01(+0.01%)
Feb 13, 2023	83.10	83.50	82.99	83.24	12,227,637	+0.24(+0.28%)
Feb 10, 2023	83.36	83.51	82.91	83.01	11,399,231	-0.65(-0.78%)
Feb 09, 2023	84.43	84.50	83.64	83.66	11,696,852	-0.61(-0.72%)
Feb 08, 2023	84.41	84.55	84.06	84.26	7,993,810	-0.33(-0.39%)
Feb 07, 2023	84.15	84.79	84.13	84.59	10,820,992	+0.33(+0.39%)
Feb 06, 2023	84.43	84.45	84.16	84.26	6,799,706	-0.50(-0.59%)
Feb 03, 2023	85.09	85.30	84.73	84.76	12,508,529	-0.87(-1.01%)
Feb 02, 2023	85.78	85.82	85.49	85.63	12,919,883	+0.55(+0.65%)
Feb 01, 2023	84.26	85.37	84.11	85.08	12,502,894	+0.79(+0.93%)
Jan 31, 2023	83.76	84.29	83.76	84.29	9,791,049	+0.66(+0.79%)
Jan 30, 2023	83.83	83.94	83.62	83.64	5,069,589	-0.44(-0.52%)
Jan 27, 2023	84.05	84.24	83.90	84.08	9,282,534	-0.22(-0.26%)
Jan 26, 2023	84.20	84.35	83.94	84.29	8,661,380	+0.22(+0.26%)
Jan 25, 2023	83.83	84.15	83.71	84.08	6,642,000	+0.00(+0.00%)
Jan 24, 2023	83.83	84.11	83.72	84.08	5,778,445	+0.11(+0.13%)
Jan 23, 2023	83.98	84.28	83.85	83.97	5,724,564	-0.11(-0.13%)
Jan 20, 2023	83.96	84.08	83.59	84.08	8,357,457	+0.21(+0.25%)
Jan 19, 2023	84.07	84.21	83.79	83.87	9,100,124	-0.56(-0.66%)
Jan 18, 2023	84.84	85.09	84.37	84.43	8,460,442	+0.08(+0.10%)
Jan 17, 2023	84.46	84.53	84.23	84.35	7,996,718	-0.24(-0.29%)
Jan 13, 2023	84.10	84.72	84.10	84.59	11,002,974	+0.07(+0.09%)
Jan 12, 2023	84.30	84.60	83.86	84.52	8,779,744	+0.45(+0.54%)
Jan 11, 2023	83.80	84.09	83.67	84.07	7,000,856	+0.59(+0.71%)
Jan 10, 2023	83.46	83.67	83.29	83.47	7,015,527	-0.11(-0.13%)
Jan 09, 2023	83.47	83.71	83.35	83.58	12,969,926	+0.36(+0.43%)
Jan 06, 2023	82.49	83.50	82.32	83.22	15,395,872	+1.19(+1.45%)
Jan 05, 2023	81.78	82.12	81.72	82.03	8,459,859	-0.15(-0.19%)
Jan 04, 2023	81.77	82.23	81.45	82.19	10,438,600	+1.00(+1.23%)
Jan 03, 2023	81.48	81.64	81.04	81.19	8,420,065	+0.16(+0.20%)
Dec 30, 2022	80.76	81.07	80.64	81.03	7,174,581	+0.05(+0.07%)
Dec 29, 2022	80.40	81.00	80.04	80.97	11,347,974	+1.14(+1.43%)
Dec 28, 2022	81.17	81.25	79.83	79.83	11,615,234	-1.18(-1.46%)
Dec 27, 2022	81.91	81.91	80.99	81.01	5,385,763	-0.90(-1.10%)
Dec 23, 2022	81.33	81.95	81.33	81.91	6,680,505	+0.25(+0.31%)
Dec 22, 2022	82.00	82.00	81.39	81.66	8,779,637	-0.55(-0.67%)
Dec 21, 2022	81.84	82.33	81.79	82.20	6,245,125	+0.72(+0.88%)
Dec 20, 2022	81.38	81.69	81.12	81.48	6,581,454	-0.25(-0.31%)
Dec 19, 2022	81.76	82.01	81.57	81.74	7,126,283	-0.42(-0.51%)
Dec 16, 2022	82.19	82.35	81.92	82.16	10,168,868	-0.42(-0.51%)
Dec 15, 2022	82.58	84.31	82.17	82.58	7,618,920	-0.35(-0.42%)
Dec 14, 2022	83.40	83.46	82.37	82.92	12,015,971	-0.44(-0.53%)
Dec 13, 2022	83.77	83.98	82.86	83.36	13,945,756	+0.89(+1.08%)
Dec 12, 2022	82.40	82.56	82.24	82.47	4,858,619	+0.28(+0.34%)
Dec 09, 2022	81.99	82.47	81.95	82.19	8,136,829	+0.04(+0.05%)
Dec 08, 2022	82.22	82.27	81.90	82.15	6,537,488	+0.09(+0.11%)
Dec 07, 2022	81.65	82.19	81.65	82.06	6,850,769	+0.40(+0.49%)
Dec 06, 2022	82.07	82.17	81.56	81.65	8,888,580	-0.38(-0.47%)
Dec 05, 2022	82.51	82.52	81.83	82.04	8,432,102	-0.76(-0.92%)
Dec 02, 2022	82.22	82.83	82.13	82.80	12,026,747	+0.00(+0.00%)

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.