Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	81.33	82.59	81.13	82.58	12,250,072	+1.26(+1.55%)
Nov 29, 2022	81.03	81.40	80.79	81.32	8,280,715	+0.37(+0.46%)
Nov 28, 2022	81.64	81.73	80.92	80.95	8,370,543	-0.85(-1.03%)
Nov 25, 2022	82.03	82.05	81.69	81.79	2,225,660	-0.20(-0.24%)
Nov 23, 2022	81.49	82.08	81.46	81.99	6,133,100	+0.45(+0.56%)
Nov 22, 2022	81.12	81.54	80.99	81.53	7,070,878	+0.63(+0.78%)
Nov 21, 2022	80.86	81.10	80.74	80.90	9,835,458	-0.07(-0.09%)
Nov 18, 2022	81.15	81.19	80.72	80.97	11,397,778	+0.21(+0.26%)
Nov 17, 2022	80.41	80.87	80.40	80.76	9,416,365	-0.37(-0.46%)
Nov 16, 2022	81.29	81.37	81.06	81.13	9,484,959	-0.22(-0.27%)
Nov 15, 2022	81.46	81.48	80.79	81.35	17,881,304	+0.89(+1.11%)
Nov 14, 2022	80.97	80.97	80.47	80.47	9,763,098	-0.63(-0.78%)
Nov 11, 2022	80.88	81.35	80.53	81.10	6,776,897	+0.28(+0.35%)
Nov 10, 2022	80.52	80.86	79.99	80.81	20,901,970	+2.45(+3.12%)
Nov 09, 2022	79.22	79.25	78.21	78.37	12,823,509	-0.94(-1.19%)
Nov 08, 2022	79.47	79.66	79.14	79.31	12,116,428	-0.16(-0.20%)
Nov 07, 2022	79.60	79.74	79.24	79.47	6,894,188	+0.00(+0.00%)
Nov 04, 2022	79.48	79.83	78.94	79.47	12,662,486	+0.48(+0.61%)
Nov 03, 2022	78.48	79.20	78.33	78.99	13,274,078	-0.47(-0.59%)
Nov 02, 2022	80.15		79.42	79.46	15,694,872	-0.75(-0.93%)
Nov 01, 2022	80.57	80.62	79.76	80.21	13,657,469	+0.51(+0.64%)
Oct 31, 2022	80.43	80.54	79.66	79.70	13,705,542	-1.23(-1.52%)
Oct 28, 2022	80.72	81.08	80.46	80.93	39,116,608	+0.61(+0.76%)
Oct 27, 2022	79.94	80.50	79.63	80.32	17,213,904	+0.65(+0.81%)
Oct 26, 2022	79.28	79.99	79.19	79.67	11,200,407	+0.19(+0.24%)
Oct 25, 2022	78.97	79.50	78.92	79.48	10,775,357	+0.70(+0.89%)
Oct 24, 2022	78.73	78.92	78.31	78.78	8,303,603	+0.21(+0.27%)
Oct 21, 2022	77.81	78.81	77.70	78.57	11,800,513	+0.58(+0.75%)
Oct 20, 2022	78.62	79.02	77.88	77.98	9,400,894	-0.48(-0.61%)
Oct 19, 2022	78.74	78.89	78.19	78.46	6,212,811	-0.70(-0.88%)
Oct 18, 2022	79.42	79.64	78.84	79.16	11,129,829	+0.56(+0.71%)
Oct 17, 2022	78.40	78.84	78.35	78.60	8,284,578	+0.95(+1.22%)
Oct 14, 2022	78.36	78.59	77.49	77.65	8,442,275	-0.28(-0.36%)
Oct 13, 2022	76.63	78.11	76.36	77.94	8,278,589	+0.15(+0.19%)
Oct 12, 2022	77.79	78.03	77.61	77.79	6,623,068	+0.15(+0.19%)
Oct 11, 2022	77.51	78.22	77.41	77.64	11,448,263	+0.24(+0.31%)
Oct 10, 2022	78.31	78.39	77.02	77.40	5,439,854	-0.99(-1.26%)
Oct 07, 2022	78.96	79.06	78.38	78.39	7,146,415	-0.88(-1.12%)
Oct 06, 2022	79.52	79.78	79.21	79.27	7,360,293	-0.26(-0.32%)
Oct 05, 2022	79.08	79.73	78.86	79.53	6,456,527	-0.27(-0.34%)
Oct 04, 2022	79.06	79.83	79.02	79.81	8,533,134	+1.68(+2.15%)
Oct 03, 2022	77.89	78.33	77.67	78.12	13,015,618	+0.79(+1.02%)
Sep 30, 2022	77.75	78.20	77.20	77.33	7,150,645	-0.35(-0.45%)
Sep 29, 2022	77.92	77.94	77.23	77.68	10,053,998	-0.62(-0.80%)
Sep 28, 2022	77.52	78.49	77.35	78.31	14,835,102	+1.22(+1.59%)
Sep 27, 2022	77.95	77.95	76.95	77.09	14,767,035	-0.18(-0.24%)
Sep 26, 2022	77.96	78.24	77.20	77.27	16,261,566	-0.91(-1.16%)
Sep 23, 2022	78.60	78.83	77.91	78.18	17,483,982	-1.00(-1.27%)
Sep 22, 2022	79.51	79.56	78.91	79.18	14,427,493	-0.55(-0.70%)
Sep 21, 2022	79.93	80.54	79.36	79.73	16,896,128	-0.17(-0.21%)
Sep 20, 2022	80.25	80.27	79.85	79.90	11,458,662	-0.82(-1.01%)
Sep 19, 2022	79.97	80.72	79.97	80.72	6,604,199	+0.34(+0.43%)
Sep 16, 2022	79.85	80.39	79.50	80.38	14,998,335	+0.20(+0.25%)
Sep 15, 2022	80.45	80.67	80.14	80.17	11,728,295	-0.48(-0.59%)
Sep 14, 2022	80.73	81.27	80.57	80.65	11,053,075	+0.06(+0.08%)
Sep 13, 2022	81.28	81.52	80.55	80.59	20,311,280	-1.86(-2.25%)
Sep 12, 2022	82.50	82.67	82.15	82.45	9,624,262	+0.27(+0.33%)
Sep 09, 2022	82.33	82.57	81.99	82.17	9,190,351	+0.35(+0.43%)
Sep 08, 2022	81.16	81.86	81.05	81.82	9,556,202	+0.33(+0.41%)
Sep 07, 2022	80.43	81.51	80.43	81.49	9,942,684	+1.05(+1.30%)
Sep 06, 2022	80.54	80.69	80.10	80.44	10,159,346	-0.18(-0.23%)
Sep 02, 2022	81.12	81.41	80.50	80.62	11,874,181	+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.