Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	79.69	79.87	79.33	79.74	6,087,980	-0.34(-0.42%)
Feb 27, 2023	80.10	80.18	79.76	80.08	7,297,287	+0.40(+0.50%)
Feb 24, 2023	79.52	79.84	79.38	79.67	5,518,481	-0.55(-0.69%)
Feb 23, 2023	79.81	80.30	79.56	80.23	8,564,870	+1.26(+1.60%)
Feb 22, 2023	79.14	79.35	78.89	78.96	9,510,828	+0.31(+0.39%)
Feb 21, 2023	79.23	79.28	78.59	78.65	7,787,227	-1.21(-1.51%)
Feb 17, 2023	79.62	79.92	79.52	79.86	9,611,651	+0.03(+0.04%)
Feb 16, 2023	80.16	80.27	79.81	79.83	8,773,563	-0.52(-0.65%)
Feb 15, 2023	80.36	80.51	80.16	80.36	9,254,275	-0.23(-0.29%)
Feb 14, 2023	80.64	80.79	80.19	80.59	15,370,219	+0.05(+0.06%)
Feb 13, 2023	80.55	80.68	80.32	80.54	7,178,337	+0.22(+0.28%)
Feb 10, 2023	80.73	80.77	80.03	80.32	10,818,216	-0.63(-0.77%)
Feb 09, 2023	81.88	81.98	80.82	80.95	8,325,735	-0.53(-0.65%)
Feb 08, 2023	81.53	81.61	81.07	81.48	8,073,875	-0.05(-0.06%)
Feb 07, 2023	81.44	82.15	81.16	81.53	8,956,688	+0.07(+0.09%)
Feb 06, 2023	81.85	81.93	81.39	81.45	9,618,369	-1.17(-1.42%)
Feb 03, 2023	82.67	83.06	82.55	82.62	9,680,644	-1.15(-1.37%)
Feb 02, 2023	84.00	84.16	83.57	83.77	15,167,453	+0.27(+0.32%)
Feb 01, 2023	82.34	83.55	82.20	83.50	9,227,355	+1.55(+1.90%)
Jan 31, 2023	81.75	82.00	81.56	81.95	10,757,400	+0.40(+0.49%)
Jan 30, 2023	81.96	82.26	81.55	81.55	7,131,671	-1.05(-1.28%)
Jan 27, 2023	82.28	82.73	82.28	82.60	4,457,145	-0.16(-0.19%)
Jan 26, 2023	82.51	82.78	82.23	82.76	6,259,016	+0.00(+0.00%)
Jan 25, 2023	82.46	82.78	82.31	82.76	6,749,096	-0.06(-0.07%)
Jan 24, 2023	82.20	82.84	82.04	82.81	6,896,581	+0.36(+0.44%)
Jan 23, 2023	82.36	82.63	82.26	82.45	4,581,617	-0.05(-0.06%)
Jan 20, 2023	82.34	82.53	82.20	82.50	6,577,887	-0.19(-0.23%)
Jan 19, 2023	82.62	82.81	82.29	82.68	11,414,276	-0.23(-0.28%)
Jan 18, 2023	83.04	83.41	82.60	82.92	14,389,643	+0.97(+1.18%)
Jan 17, 2023	81.40	82.06	81.33	81.95	8,245,872	+0.08(+0.10%)
Jan 13, 2023	81.71	82.23	81.68	81.86	8,292,274	-0.20(-0.24%)
Jan 12, 2023	81.48	82.17	80.78	82.06	11,877,825	+0.96(+1.18%)
Jan 11, 2023	81.10	81.25	80.86	81.10	23,242,432	+0.91(+1.14%)
Jan 10, 2023	80.30	80.30	79.92	80.18	9,447,350	-0.50(-0.62%)
Jan 09, 2023	80.41	81.02	80.31	80.69	8,981,202	-0.16(-0.20%)
Jan 06, 2023	79.56	80.86	79.45	80.85	8,727,529	+1.41(+1.77%)
Jan 05, 2023	79.39	79.59	79.12	79.44	7,109,119	-0.73(-0.91%)
Jan 04, 2023	79.86	80.25	79.72	80.17	6,892,068	+0.97(+1.22%)
Jan 03, 2023	79.79	79.81	79.15	79.20	7,013,065	+0.34(+0.44%)
Dec 30, 2022	78.96	79.10	78.69	78.85	2,645,185	-0.39(-0.49%)
Dec 29, 2022	79.20	79.35	78.88	79.24	4,647,302	+0.61(+0.77%)
Dec 28, 2022	79.08	79.34	78.56	78.64	6,246,820	-0.29(-0.37%)
Dec 27, 2022	79.29	79.31	78.89	78.93	2,530,271	-0.48(-0.60%)
Dec 23, 2022	79.59	79.68	79.21	79.40	2,433,208	-0.43(-0.54%)
Dec 22, 2022	80.20	80.20	79.62	79.83	4,851,694	-0.41(-0.51%)
Dec 21, 2022	79.93	80.33	79.83	80.24	7,154,003	+1.03(+1.31%)
Dec 20, 2022	79.17	79.45	79.00	79.21	5,876,177	-0.40(-0.50%)
Dec 19, 2022	79.90	79.96	79.55	79.61	5,746,745	-0.44(-0.55%)
Dec 16, 2022	80.13	80.23	79.77	80.04	6,076,087	-0.42(-0.52%)
Dec 15, 2022	80.81	80.81	80.24	80.46	6,548,209	-0.43(-0.53%)
Dec 14, 2022	80.95	81.30	80.06	80.89	6,857,399	-0.12(-0.15%)
Dec 13, 2022	82.06	82.07	80.86	81.01	11,665,175	+0.77(+0.96%)
Dec 12, 2022	80.37	80.44	80.01	80.24	5,603,722	+0.30(+0.37%)
Dec 09, 2022	80.19	80.53	79.95	79.95	6,881,728	-0.56(-0.69%)
Dec 08, 2022	80.65	80.94	80.35	80.50	6,103,316	-0.15(-0.18%)
Dec 07, 2022	79.98	80.67	79.97	80.65	7,163,237	+1.15(+1.45%)
Dec 06, 2022	79.82	79.88	79.27	79.50	7,010,297	-0.44(-0.55%)
Dec 05, 2022	80.52	80.71	79.82	79.94	7,467,732	-1.24(-1.53%)
Dec 02, 2022	80.33	81.19	80.14	81.18	6,058,536	-0.34(-0.42%)

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.