Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	81.67	81.99	81.55	81.94	7,094,573	+0.05(+0.07%)
Dec 29, 2022	81.31	81.91	80.94	81.88	11,221,425	+1.16(+1.43%)
Dec 28, 2022	82.08	82.17	80.73	80.73	11,485,705	-1.19(-1.46%)
Dec 27, 2022	82.83	82.83	81.91	81.92	5,325,703	-0.91(-1.10%)
Dec 23, 2022	82.25	82.88	82.25	82.83	6,606,006	+0.25(+0.31%)
Dec 22, 2022	82.92	82.92	82.30	82.58	8,681,729	-0.56(-0.67%)
Dec 21, 2022	82.76	83.26	82.71	83.13	6,175,482	+0.73(+0.88%)
Dec 20, 2022	82.29	82.61	82.04	82.40	6,508,060	-0.25(-0.31%)
Dec 19, 2022	82.69	82.93	82.49	82.66	7,046,813	-0.42(-0.51%)
Dec 16, 2022	83.12	83.28	82.85	83.08	10,055,507	-0.43(-0.51%)
Dec 15, 2022	83.52	85.26	83.10	83.51	7,533,986	-0.35(-0.42%)
Dec 14, 2022	84.34	84.40	83.30	83.86	11,882,019	-0.44(-0.53%)
Dec 13, 2022	84.71	84.93	83.80	84.30	13,790,291	+0.90(+1.08%)
Dec 12, 2022	83.33	83.49	83.16	83.40	4,804,456	+0.28(+0.34%)
Dec 09, 2022	82.92	83.40	82.87	83.12	8,046,121	+0.05(+0.05%)
Dec 08, 2022	83.14	83.20	82.82	83.07	6,464,609	+0.09(+0.11%)
Dec 07, 2022	82.57	83.12	82.57	82.98	6,774,397	+0.41(+0.49%)
Dec 06, 2022	82.99	83.10	82.48	82.57	8,789,491	-0.39(-0.47%)
Dec 05, 2022	83.44	83.45	82.76	82.96	8,338,103	-0.77(-0.92%)
Dec 02, 2022	83.14	83.76	83.06	83.73	11,892,675	+0.00(+0.00%)
Dec 01, 2022	83.79	83.79	83.28	83.73	11,743,474	+0.22(+0.27%)
Nov 30, 2022	82.24	83.52	82.04	83.51	12,114,044	+1.28(+1.55%)
Nov 29, 2022	81.94	82.31	81.69	82.23	8,188,764	+0.38(+0.46%)
Nov 28, 2022	82.56	82.65	81.83	81.85	8,277,594	-0.85(-1.03%)
Nov 25, 2022	82.95	82.97	82.61	82.71	2,200,946	-0.20(-0.24%)
Nov 23, 2022	82.40	83.00	82.38	82.91	6,064,997	+0.46(+0.56%)
Nov 22, 2022	82.03	82.46	81.90	82.45	6,992,361	+0.64(+0.78%)
Nov 21, 2022	81.76	82.01	81.64	81.81	9,726,242	-0.07(-0.09%)
Nov 18, 2022	82.06	82.10	81.62	81.88	11,271,214	+0.22(+0.26%)
Nov 17, 2022	81.31	81.78	81.30	81.67	9,311,804	-0.38(-0.46%)
Nov 16, 2022	82.21	82.28	81.97	82.04	9,379,635	-0.22(-0.27%)
Nov 15, 2022	82.38	82.39	81.70	82.27	17,682,744	+0.90(+1.11%)
Nov 14, 2022	81.88	81.88	81.37	81.37	9,654,686	-0.64(-0.78%)
Nov 11, 2022	81.79	82.26	81.43	82.01	6,701,644	+0.29(+0.35%)
Nov 10, 2022	81.42	81.76	80.89	81.72	20,669,870	+2.47(+3.12%)
Nov 09, 2022	80.11	80.14	79.09	79.25	12,681,114	-0.95(-1.19%)
Nov 08, 2022	80.36	80.55	80.03	80.20	11,981,884	-0.16(-0.20%)
Nov 07, 2022	80.50	80.64	80.13	80.36	6,817,633	+0.00(+0.00%)
Nov 04, 2022	80.37	80.73	79.82	80.36	12,521,878	+0.49(+0.61%)
Nov 03, 2022	79.36	80.09	79.21	79.88	13,126,679	-0.48(-0.59%)
Nov 02, 2022	81.05		80.31	80.35	15,520,592	-0.76(-0.93%)
Nov 01, 2022	81.48	81.52	80.66	81.11	13,505,813	+0.51(+0.64%)
Oct 31, 2022	81.34	81.44	80.56	80.59	13,553,389	-1.24(-1.52%)
Oct 28, 2022	81.62	81.99	81.36	81.84	38,682,352	+0.62(+0.76%)
Oct 27, 2022	80.84	81.41	80.52	81.22	17,022,804	+0.65(+0.81%)
Oct 26, 2022	80.17	80.89	80.08	80.57	11,076,065	+0.20(+0.24%)
Oct 25, 2022	79.86	80.39	79.81	80.37	10,655,733	+0.71(+0.89%)
Oct 24, 2022	79.61	79.81	79.19	79.66	8,211,420	+0.21(+0.27%)
Oct 21, 2022	78.69	79.69	78.57	79.45	11,669,509	+0.59(+0.75%)
Oct 20, 2022	79.50	79.90	78.75	78.86	9,296,529	-0.48(-0.61%)
Oct 19, 2022	79.63	79.78	79.06	79.34	6,143,839	-0.71(-0.88%)
Oct 18, 2022	80.31	80.53	79.72	80.05	11,006,270	+0.56(+0.71%)
Oct 17, 2022	79.28	79.73	79.23	79.48	8,192,606	+0.96(+1.22%)
Oct 14, 2022	79.24	79.48	78.36	78.53	8,348,552	-0.29(-0.36%)
Oct 13, 2022	77.49	78.98	77.22	78.81	8,186,683	+0.15(+0.19%)
Oct 12, 2022	78.66	78.91	78.48	78.66	6,549,542	+0.15(+0.19%)
Oct 11, 2022	78.38	79.09	78.28	78.51	11,321,170	+0.24(+0.31%)
Oct 10, 2022	79.19	79.27	77.88	78.27	5,379,463	-1.00(-1.26%)
Oct 07, 2022	79.84	79.95	79.26	79.27	7,067,078	-0.89(-1.12%)
Oct 06, 2022	80.41	80.67	80.10	80.16	7,278,583	-0.26(-0.32%)
Oct 05, 2022	79.97	80.62	79.74	80.42	6,384,850	-0.28(-0.34%)
Oct 04, 2022	79.95	80.72	79.90	80.70	8,438,402	+1.70(+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.