Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	82.14	82.45	82.01	82.40	7,054,663	+0.05(+0.07%)
Dec 29, 2022	81.77	82.38	81.40	82.35	11,158,300	+1.16(+1.43%)
Dec 28, 2022	82.55	82.63	81.18	81.18	11,421,094	-1.20(-1.46%)
Dec 27, 2022	83.30	83.30	82.37	82.38	5,295,744	-0.92(-1.10%)
Dec 23, 2022	82.71	83.35	82.71	83.30	6,568,845	+0.26(+0.31%)
Dec 22, 2022	83.39	83.39	82.77	83.04	8,632,891	-0.56(-0.67%)
Dec 21, 2022	83.23	83.73	83.18	83.60	6,140,743	+0.73(+0.88%)
Dec 20, 2022	82.76	83.08	82.50	82.87	6,471,450	-0.26(-0.31%)
Dec 19, 2022	83.15	83.40	82.95	83.13	7,007,172	-0.43(-0.51%)
Dec 16, 2022	83.59	83.75	83.31	83.55	9,998,941	-0.43(-0.51%)
Dec 15, 2022	83.99	85.74	83.57	83.98	7,491,604	-0.35(-0.42%)
Dec 14, 2022	84.82	84.88	83.77	84.33	11,815,178	-0.45(-0.53%)
Dec 13, 2022	85.19	85.41	84.27	84.78	13,712,715	+0.91(+1.08%)
Dec 12, 2022	83.80	83.96	83.63	83.87	4,777,429	+0.28(+0.34%)
Dec 09, 2022	83.39	83.87	83.34	83.59	8,000,858	+0.05(+0.05%)
Dec 08, 2022	83.61	83.67	83.29	83.54	6,428,243	+0.09(+0.11%)
Dec 07, 2022	83.04	83.59	83.04	83.45	6,736,289	+0.41(+0.49%)
Dec 06, 2022	83.46	83.57	82.95	83.04	8,740,047	-0.39(-0.47%)
Dec 05, 2022	83.92	83.92	83.22	83.43	8,291,197	-0.77(-0.92%)
Dec 02, 2022	83.61	84.23	83.53	84.21	11,825,773	+0.00(+0.00%)
Dec 01, 2022	84.26	84.26	83.75	84.21	11,677,412	+0.22(+0.27%)
Nov 30, 2022	82.71	83.99	82.51	83.98	12,045,897	+1.28(+1.55%)
Nov 29, 2022	82.41	82.78	82.15	82.70	8,142,699	+0.38(+0.46%)
Nov 28, 2022	83.02	83.11	82.29	82.32	8,231,029	-0.86(-1.03%)
Nov 25, 2022	83.42	83.44	83.08	83.18	2,188,565	-0.20(-0.24%)
Nov 23, 2022	82.87	83.47	82.84	83.38	6,030,879	+0.46(+0.56%)
Nov 22, 2022	82.50	82.92	82.36	82.91	6,953,026	+0.64(+0.78%)
Nov 21, 2022	82.23	82.47	82.10	82.27	9,671,528	-0.07(-0.09%)
Nov 18, 2022	82.53	82.56	82.09	82.34	11,207,809	+0.22(+0.26%)
Nov 17, 2022	81.77	82.25	81.76	82.13	9,259,421	-0.38(-0.46%)
Nov 16, 2022	82.67	82.75	82.44	82.51	9,326,871	-0.23(-0.27%)
Nov 15, 2022	82.84	82.86	82.16	82.73	17,583,272	+0.90(+1.11%)
Nov 14, 2022	82.34	82.34	81.83	81.83	9,600,374	-0.64(-0.78%)
Nov 11, 2022	82.25	82.72	81.89	82.47	6,663,945	+0.29(+0.35%)
Nov 10, 2022	81.88	82.23	81.35	82.18	20,553,594	+2.49(+3.12%)
Nov 09, 2022	80.56	80.59	79.54	79.69	12,609,777	-0.96(-1.19%)
Nov 08, 2022	80.82	81.01	80.48	80.65	11,914,481	-0.16(-0.20%)
Nov 07, 2022	80.95	81.10	80.58	80.82	6,779,281	+0.00(+0.00%)
Nov 04, 2022	80.82	81.18	80.27	80.82	12,451,438	+0.49(+0.61%)
Nov 03, 2022	79.81	80.54	79.66	80.33	13,052,837	-0.48(-0.59%)
Nov 02, 2022	81.51		80.76	80.81	15,433,282	-0.76(-0.93%)
Nov 01, 2022	81.94	81.98	81.11	81.57	13,429,837	+0.52(+0.64%)
Oct 31, 2022	81.80	81.90	81.01	81.05	13,477,146	-1.25(-1.52%)
Oct 28, 2022	82.08	82.45	81.82	82.30	38,464,748	+0.62(+0.76%)
Oct 27, 2022	81.29	81.87	80.98	81.68	16,927,042	+0.66(+0.81%)
Oct 26, 2022	80.63	81.35	80.53	81.02	11,013,758	+0.20(+0.24%)
Oct 25, 2022	80.31	80.84	80.26	80.82	10,595,790	+0.71(+0.89%)
Oct 24, 2022	80.06	80.26	79.64	80.11	8,165,227	+0.22(+0.27%)
Oct 21, 2022	79.13	80.14	79.02	79.90	11,603,863	+0.59(+0.75%)
Oct 20, 2022	79.95	80.36	79.20	79.30	9,244,232	-0.49(-0.61%)
Oct 19, 2022	80.08	80.23	79.51	79.79	6,109,277	-0.71(-0.88%)
Oct 18, 2022	80.76	80.99	80.17	80.50	10,944,355	+0.57(+0.71%)
Oct 17, 2022	79.73	80.18	79.68	79.93	8,146,519	+0.96(+1.22%)
Oct 14, 2022	79.69	79.92	78.80	78.97	8,301,588	-0.29(-0.36%)
Oct 13, 2022	77.93	79.43	77.66	79.26	8,140,630	+0.15(+0.19%)
Oct 12, 2022	79.11	79.35	78.92	79.11	6,512,698	+0.15(+0.19%)
Oct 11, 2022	78.83	79.54	78.72	78.95	11,257,483	+0.24(+0.31%)
Oct 10, 2022	79.64	79.72	78.32	78.71	5,349,201	-1.01(-1.26%)
Oct 07, 2022	80.29	80.40	79.70	79.72	7,027,323	-0.90(-1.12%)
Oct 06, 2022	80.87	81.13	80.55	80.62	7,237,637	-0.26(-0.32%)
Oct 05, 2022	80.42	81.08	80.19	80.88	6,348,932	-0.28(-0.34%)
Oct 04, 2022	80.40	81.18	80.36	81.16	8,390,933	+1.71(+2.15%)

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.