Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	83.18	84.48	82.98	84.47	11,976,863	+1.29(+1.55%)
Nov 29, 2022	82.88	83.26	82.63	83.17	8,096,034	+0.38(+0.46%)
Nov 28, 2022	83.50	83.59	82.76	82.79	8,183,858	-0.86(-1.03%)
Nov 25, 2022	83.90	83.92	83.56	83.66	2,176,022	-0.20(-0.24%)
Nov 23, 2022	83.35	83.95	83.32	83.86	5,996,316	+0.46(+0.56%)
Nov 22, 2022	82.97	83.40	82.84	83.39	6,913,179	+0.65(+0.78%)
Nov 21, 2022	82.70	82.95	82.58	82.75	9,616,101	-0.07(-0.09%)
Nov 18, 2022	83.00	83.04	82.56	82.82	11,143,578	+0.22(+0.26%)
Nov 17, 2022	82.25	82.72	82.23	82.60	9,206,356	-0.38(-0.46%)
Nov 16, 2022	83.15	83.22	82.91	82.98	9,273,419	-0.23(-0.27%)
Nov 15, 2022	83.32	83.34	82.64	83.21	17,482,504	+0.91(+1.11%)
Nov 14, 2022	82.82	82.82	82.30	82.30	9,545,355	-0.65(-0.78%)
Nov 11, 2022	82.73	83.20	82.36	82.95	6,625,755	+0.29(+0.35%)
Nov 10, 2022	82.36	82.70	81.82	82.66	20,435,802	+2.50(+3.12%)
Nov 09, 2022	81.03	81.06	80.00	80.15	12,537,512	-0.96(-1.19%)
Nov 08, 2022	81.28	81.47	80.94	81.12	11,846,200	-0.16(-0.20%)
Nov 07, 2022	81.42	81.56	81.05	81.28	6,740,430	+0.00(+0.00%)
Nov 04, 2022	81.29	81.65	80.74	81.28	12,380,079	+0.49(+0.61%)
Nov 03, 2022	80.27	81.00	80.12	80.79	12,978,032	-0.48(-0.59%)
Nov 02, 2022	81.98		81.23	81.27	15,344,835	-0.76(-0.93%)
Nov 01, 2022	82.41	82.46	81.58	82.04	13,352,872	+0.52(+0.64%)
Oct 31, 2022	82.27	82.38	81.48	81.52	13,399,908	-1.26(-1.52%)
Oct 28, 2022	82.56	82.93	82.30	82.78	38,244,308	+0.62(+0.76%)
Oct 27, 2022	81.76	82.34	81.44	82.15	16,830,034	+0.66(+0.81%)
Oct 26, 2022	81.09	81.82	81.00	81.49	10,950,638	+0.20(+0.24%)
Oct 25, 2022	80.77	81.31	80.72	81.29	10,535,066	+0.72(+0.89%)
Oct 24, 2022	80.52	80.72	80.10	80.58	8,118,432	+0.22(+0.27%)
Oct 21, 2022	79.59	80.60	79.47	80.36	11,537,361	+0.60(+0.75%)
Oct 20, 2022	80.41	80.82	79.65	79.76	9,191,254	-0.49(-0.61%)
Oct 19, 2022	80.54	80.69	79.97	80.25	6,074,265	-0.72(-0.88%)
Oct 18, 2022	81.23	81.45	80.63	80.96	10,881,633	+0.57(+0.71%)
Oct 17, 2022	80.19	80.64	80.14	80.39	8,099,832	+0.97(+1.22%)
Oct 14, 2022	80.15	80.39	79.25	79.43	8,254,012	-0.29(-0.36%)
Oct 13, 2022	78.38	79.89	78.11	79.72	8,093,976	+0.15(+0.19%)
Oct 12, 2022	79.56	79.81	79.38	79.56	6,475,374	+0.15(+0.19%)
Oct 11, 2022	79.28	80.00	79.17	79.41	11,192,967	+0.24(+0.31%)
Oct 10, 2022	80.10	80.18	78.77	79.16	5,318,545	-1.01(-1.26%)
Oct 07, 2022	80.76	80.87	80.16	80.18	6,987,050	-0.91(-1.12%)
Oct 06, 2022	81.34	81.60	81.02	81.08	7,196,159	-0.26(-0.32%)
Oct 05, 2022	80.88	81.54	80.66	81.34	6,312,547	-0.28(-0.34%)
Oct 04, 2022	80.87	81.65	80.82	81.63	8,342,844	+1.72(+2.15%)
Oct 03, 2022	79.67	80.11	79.44	79.91	12,725,370	+0.81(+1.02%)
Sep 30, 2022	79.53	79.98	78.96	79.10	6,991,179	-0.36(-0.45%)
Sep 29, 2022	79.70	79.72	78.99	79.46	9,829,785	-0.64(-0.80%)
Sep 28, 2022	79.28	80.28	79.11	80.09	14,504,266	+1.25(+1.59%)
Sep 27, 2022	79.73	79.73	78.71	78.84	14,437,717	-0.19(-0.24%)
Sep 26, 2022	79.73	80.03	78.96	79.03	15,898,918	-0.93(-1.16%)
Sep 23, 2022	80.39	80.63	79.69	79.96	17,094,074	-1.03(-1.27%)
Sep 22, 2022	81.33	81.37	80.71	80.99	14,105,748	-0.57(-0.70%)
Sep 21, 2022	81.75	82.37	81.17	81.55	16,519,329	-0.17(-0.21%)
Sep 20, 2022	82.08	82.10	81.67	81.72	11,203,124	-0.84(-1.01%)
Sep 19, 2022	81.80	82.56	81.80	82.56	6,456,920	+0.35(+0.43%)
Sep 16, 2022	81.67	82.23	81.31	82.21	14,663,859	+0.21(+0.25%)
Sep 15, 2022	82.28	82.51	81.97	82.00	11,466,743	-0.49(-0.59%)
Sep 14, 2022	82.57	83.12	82.41	82.49	10,806,582	+0.06(+0.08%)
Sep 13, 2022	83.14	83.38	82.39	82.43	19,858,320	-1.90(-2.25%)
Sep 12, 2022	84.38	84.55	84.02	84.33	9,409,632	+0.28(+0.33%)
Sep 09, 2022	84.21	84.45	83.86	84.05	8,985,398	+0.36(+0.43%)
Sep 08, 2022	83.01	83.73	82.90	83.69	9,343,090	+0.34(+0.41%)
Sep 07, 2022	82.26	83.37	82.26	83.35	9,720,953	+1.07(+1.30%)
Sep 06, 2022	82.37	82.53	81.92	82.27	9,932,783	-0.19(-0.23%)
Sep 02, 2022	82.97	83.27	82.34	82.46	11,609,376	+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.