Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	82.73	82.79	82.58	82.70	6,493,991	-0.15(-0.19%)
Feb 27, 2023	82.62	82.98	82.57	82.86	12,422,697	+0.52(+0.64%)
Feb 24, 2023	82.10	82.47	81.97	82.33	11,370,280	-0.48(-0.58%)
Feb 23, 2023	82.33	82.92	82.26	82.81	8,964,672	+0.82(+1.00%)
Feb 22, 2023	81.65	82.28	81.65	81.99	21,475,866	+0.60(+0.73%)
Feb 21, 2023	82.01	82.10	81.07	81.39	23,560,520	-1.30(-1.58%)
Feb 17, 2023	82.06	82.87	81.91	82.69	24,382,486	+0.27(+0.33%)
Feb 16, 2023	82.77	82.77	82.34	82.42	22,898,632	-0.71(-0.85%)
Feb 15, 2023	83.01	83.15	82.77	83.13	14,241,993	-0.13(-0.15%)
Feb 14, 2023	83.15	83.45	82.76	83.25	9,169,120	+0.01(+0.01%)
Feb 13, 2023	83.10	83.51	82.99	83.25	12,227,148	+0.24(+0.28%)
Feb 10, 2023	83.36	83.52	82.91	83.01	11,398,775	-0.65(-0.78%)
Feb 09, 2023	84.43	84.51	83.64	83.66	11,696,384	-0.61(-0.72%)
Feb 08, 2023	84.41	84.56	84.06	84.27	7,993,491	-0.33(-0.39%)
Feb 07, 2023	84.15	84.79	84.13	84.59	10,820,559	+0.33(+0.39%)
Feb 06, 2023	84.43	84.45	84.16	84.27	6,799,434	-0.50(-0.59%)
Feb 03, 2023	85.09	85.30	84.74	84.77	12,508,029	-0.87(-1.01%)
Feb 02, 2023	85.79	85.82	85.49	85.63	12,919,367	+0.55(+0.65%)
Feb 01, 2023	84.27	85.38	84.11	85.08	12,502,394	+0.79(+0.93%)
Jan 31, 2023	83.77	84.30	83.77	84.30	9,790,657	+0.66(+0.79%)
Jan 30, 2023	83.84	83.95	83.62	83.64	5,069,386	-0.44(-0.52%)
Jan 27, 2023	84.05	84.24	83.90	84.08	9,282,162	-0.22(-0.26%)
Jan 26, 2023	84.21	84.36	83.95	84.30	8,661,033	+0.22(+0.26%)
Jan 25, 2023	83.84	84.15	83.71	84.08	6,641,734	+0.00(+0.00%)
Jan 24, 2023	83.84	84.12	83.72	84.08	5,778,213	+0.11(+0.13%)
Jan 23, 2023	83.98	84.29	83.86	83.97	5,724,334	-0.11(-0.13%)
Jan 20, 2023	83.96	84.08	83.59	84.08	8,357,123	+0.21(+0.25%)
Jan 19, 2023	84.07	84.22	83.79	83.87	9,099,759	-0.56(-0.66%)
Jan 18, 2023	84.85	85.10	84.38	84.43	8,460,103	+0.08(+0.10%)
Jan 17, 2023	84.46	84.53	84.23	84.35	7,996,398	-0.24(-0.29%)
Jan 13, 2023	84.11	84.72	84.11	84.59	11,002,533	+0.07(+0.09%)
Jan 12, 2023	84.31	84.61	83.86	84.52	8,779,393	+0.45(+0.54%)
Jan 11, 2023	83.80	84.09	83.67	84.07	7,000,576	+0.59(+0.71%)
Jan 10, 2023	83.47	83.68	83.30	83.48	7,015,246	-0.11(-0.13%)
Jan 09, 2023	83.48	83.71	83.35	83.59	12,969,406	+0.36(+0.43%)
Jan 06, 2023	82.50	83.50	82.32	83.23	15,395,255	+1.19(+1.45%)
Jan 05, 2023	81.78	82.13	81.72	82.04	8,459,520	-0.15(-0.19%)
Jan 04, 2023	81.78	82.23	81.46	82.19	10,438,182	+1.00(+1.23%)
Jan 03, 2023	81.49	81.64	81.04	81.19	8,419,728	+0.16(+0.20%)
Dec 30, 2022	80.77	81.08	80.64	81.03	7,174,294	+0.05(+0.07%)
Dec 29, 2022	80.41	81.00	80.04	80.97	11,347,519	+1.14(+1.43%)
Dec 28, 2022	81.17	81.25	79.83	79.83	11,614,769	-1.18(-1.46%)
Dec 27, 2022	81.91	81.91	81.00	81.01	5,385,548	-0.90(-1.10%)
Dec 23, 2022	81.33	81.96	81.33	81.91	6,680,237	+0.25(+0.31%)
Dec 22, 2022	82.00	82.00	81.39	81.66	8,779,285	-0.55(-0.67%)
Dec 21, 2022	81.84	82.33	81.79	82.21	6,244,875	+0.72(+0.88%)
Dec 20, 2022	81.38	81.69	81.13	81.49	6,581,191	-0.25(-0.31%)
Dec 19, 2022	81.77	82.01	81.57	81.74	7,125,998	-0.42(-0.51%)
Dec 16, 2022	82.19	82.35	81.93	82.16	10,168,464	-0.42(-0.51%)
Dec 15, 2022	82.59	84.31	82.18	82.58	7,618,618	-0.35(-0.42%)
Dec 14, 2022	83.40	83.46	82.37	82.93	12,015,494	-0.44(-0.53%)
Dec 13, 2022	83.77	83.98	82.87	83.37	13,945,202	+0.89(+1.08%)
Dec 12, 2022	82.40	82.56	82.24	82.47	4,858,427	+0.28(+0.34%)
Dec 09, 2022	82.00	82.47	81.95	82.19	8,136,506	+0.04(+0.05%)
Dec 08, 2022	82.22	82.27	81.90	82.15	6,537,229	+0.09(+0.11%)
Dec 07, 2022	81.66	82.19	81.66	82.06	6,850,497	+0.40(+0.49%)
Dec 06, 2022	82.07	82.18	81.56	81.66	8,888,227	-0.38(-0.47%)
Dec 05, 2022	82.52	82.53	81.84	82.04	8,431,768	-0.76(-0.92%)
Dec 02, 2022	82.22	82.83	82.14	82.80	12,026,269	+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.