Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	80.99	81.33	79.96	80.87	4,764,162	-0.67(-0.82%)
Dec 29, 2022	80.42	81.73	80.14	81.54	4,064,219	+1.78(+2.23%)
Dec 28, 2022	81.38	81.71	79.70	79.77	3,888,252	-1.37(-1.69%)
Dec 27, 2022	81.23	81.41	80.44	81.14	3,943,275	-0.06(-0.07%)
Dec 23, 2022	80.50	81.22	79.94	81.20	3,080,378	+0.69(+0.86%)
Dec 22, 2022	80.15	80.57	79.03	80.51	5,511,422	-0.33(-0.40%)
Dec 21, 2022	80.57	81.67	80.50	80.83	5,034,526	+0.83(+1.03%)
Dec 20, 2022	79.87	80.50	79.10	80.01	4,926,203	-0.22(-0.28%)
Dec 19, 2022	80.93	81.15	79.75	80.23	4,954,384	-0.96(-1.18%)
Dec 16, 2022	82.53	82.53	80.35	81.19	8,228,477	-2.10(-2.53%)
Dec 15, 2022	83.36	84.13	82.87	83.29	8,420,305	-1.21(-1.43%)
Dec 14, 2022	85.08	86.06	84.10	84.50	8,756,513	-0.58(-0.68%)
Dec 13, 2022	86.21	86.41	84.15	85.08	11,348,685	+1.56(+1.87%)
Dec 12, 2022	83.11	83.56	82.18	83.52	5,896,855	+0.61(+0.73%)
Dec 09, 2022	82.84	83.69	82.58	82.91	5,383,150	-0.10(-0.13%)
Dec 08, 2022	82.83	83.72	82.53	83.01	5,558,567	+0.63(+0.76%)
Dec 07, 2022	81.98	83.24	81.94	82.38	5,856,685	+0.16(+0.20%)
Dec 06, 2022	83.24	83.24	81.87	82.22	7,677,079	-0.78(-0.94%)
Dec 05, 2022	83.94	84.14	82.83	83.00	11,094,124	-1.51(-1.79%)
Dec 02, 2022	83.69	84.93	83.42	84.52	5,630,559	-0.27(-0.31%)
Dec 01, 2022	85.72	86.13	84.08	84.78	8,794,080	-0.10(-0.12%)
Nov 30, 2022	82.78	84.94	82.22	84.89	7,787,019	+1.88(+2.26%)
Nov 29, 2022	81.78	83.06	81.52	83.01	4,290,521	+1.36(+1.67%)
Nov 28, 2022	83.50	83.85	81.50	81.65	4,894,567	-2.31(-2.76%)
Nov 25, 2022	83.75	83.97	83.46	83.97	2,564,912	+0.55(+0.66%)
Nov 23, 2022	83.21	83.80	82.76	83.41	3,430,860	+0.11(+0.14%)
Nov 22, 2022	83.19	83.37	82.70	83.30	3,469,313	+0.42(+0.51%)
Nov 21, 2022	82.13	82.98	81.93	82.88	5,136,397	+0.45(+0.54%)
Nov 18, 2022	82.68	82.72	81.54	82.43	5,066,041	+1.01(+1.24%)
Nov 17, 2022	81.03	81.61	80.69	81.42	4,694,759	-0.66(-0.80%)
Nov 16, 2022	82.57	82.88	81.84	82.08	6,909,789	-0.75(-0.91%)
Nov 15, 2022	83.02	83.32	81.85	82.83	6,654,436	+0.94(+1.15%)
Nov 14, 2022	83.48	83.59	81.81	81.89	6,531,276	-1.92(-2.29%)
Nov 11, 2022	84.18	84.84	83.65	83.81	9,932,432	-0.20(-0.24%)
Nov 10, 2022	81.24	84.19	81.06	84.01	11,058,380	+5.70(+7.28%)
Nov 09, 2022	78.92	79.77	78.13	78.31	5,713,566	-0.78(-0.99%)
Nov 08, 2022	78.91	79.87	78.54	79.09	6,969,002	+0.36(+0.46%)
Nov 07, 2022	79.14	79.53	78.22	78.73	6,230,153	+0.05(+0.06%)
Nov 04, 2022	78.48	79.15	77.16	78.68	7,385,115	+1.08(+1.39%)
Nov 03, 2022	77.04	78.23	76.17	77.61	7,418,751	-0.06(-0.07%)
Nov 02, 2022	79.37		77.55	77.66	9,631,067	-2.14(-2.68%)
Nov 01, 2022	80.80	81.04	79.63	79.80	5,808,099	-0.15(-0.19%)
Oct 31, 2022	79.32	80.38	79.09	79.96	6,983,892	-0.10(-0.12%)
Oct 28, 2022	77.83	80.26	77.72	80.05	6,460,635	+1.74(+2.22%)
Oct 27, 2022	78.52	79.19	78.01	78.31	6,593,027	+0.14(+0.18%)
Oct 26, 2022	78.10	78.86	77.63	78.17	8,947,349	+0.15(+0.20%)
Oct 25, 2022	75.32	78.16	75.22	78.02	8,493,403	+2.99(+3.98%)
Oct 24, 2022	75.70	76.01	74.48	75.03	4,940,620	-0.06(-0.08%)
Oct 21, 2022	74.72	75.12	73.53	75.08	9,829,338	+0.51(+0.69%)
Oct 20, 2022	75.02	75.79	74.39	74.57	6,560,531	-0.35(-0.47%)
Oct 19, 2022	76.16	76.31	74.51	74.92	6,936,041	-1.91(-2.49%)
Oct 18, 2022	77.31	77.92	76.16	76.83	8,205,667	+0.86(+1.13%)
Oct 17, 2022	74.65	76.30	74.56	75.98	8,275,506	+2.70(+3.69%)
Oct 14, 2022	76.20	76.33	73.24	73.27	10,499,873	-1.92(-2.56%)
Oct 13, 2022	72.34	75.59	72.03	75.20	11,094,972	+1.21(+1.63%)
Oct 12, 2022	74.80	74.81	73.53	73.99	7,437,410	-0.85(-1.13%)
Oct 11, 2022	74.03	75.34	73.15	74.84	8,790,072	+0.82(+1.11%)
Oct 10, 2022	75.02	75.56	73.92	74.02	6,975,141	-0.84(-1.12%)
Oct 07, 2022	76.04	76.37	74.36	74.85	10,983,391	-1.80(-2.35%)
Oct 06, 2022	78.79	79.01	76.53	76.65	11,635,791	-2.23(-2.82%)
Oct 05, 2022	79.48	79.54	77.62	78.88	9,076,538	-1.61(-2.00%)
Oct 04, 2022	79.78	81.11	79.73	80.49	9,295,765	+1.53(+1.94%)

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.