Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	104.55	106.56	103.48	106.56	504,200	+2.44(+2.34%)
Jan 30, 2023	104.28	105.72	103.85	104.12	327,366	-0.86(-0.82%)
Jan 27, 2023	103.63	105.46	103.49	104.98	349,245	+0.93(+0.89%)
Jan 26, 2023	102.52	104.45	102.39	104.05	423,598	+1.24(+1.20%)
Jan 25, 2023	104.90	105.63	97.79	102.81	1,044,611	-4.31(-4.02%)
Jan 24, 2023	106.29	107.89	105.55	107.12	328,947	+0.43(+0.40%)
Jan 23, 2023	106.99	107.35	104.71	106.70	400,239	-0.54(-0.50%)
Jan 20, 2023	106.09	107.37	105.74	107.23	293,395	+1.53(+1.45%)
Jan 19, 2023	106.93	107.38	105.64	105.70	365,573	-1.84(-1.71%)
Jan 18, 2023	109.58	109.81	107.27	107.54	309,645	-1.53(-1.40%)
Jan 17, 2023	109.44	109.91	108.38	109.08	356,703	-0.39(-0.36%)
Jan 13, 2023	108.21	109.80	108.21	109.47	248,977	+0.51(+0.47%)
Jan 12, 2023	109.01	109.74	107.87	108.96	271,914	+0.49(+0.45%)
Jan 11, 2023	107.25	108.74	105.86	108.47	332,852	+2.23(+2.10%)
Jan 10, 2023	105.05	106.54	104.78	106.24	316,749	+1.20(+1.14%)
Jan 09, 2023	104.75	106.05	104.47	105.04	277,701	+1.11(+1.07%)
Jan 06, 2023	101.75	104.63	101.15	103.93	451,885	+2.91(+2.88%)
Jan 05, 2023	103.47	103.69	100.33	101.02	986,439	-3.92(-3.74%)
Jan 04, 2023	106.83	107.14	104.11	104.94	635,694	-0.79(-0.75%)
Jan 03, 2023	105.65	106.14	104.55	105.73	322,566	+0.87(+0.83%)
Dec 30, 2022	105.18	105.18	104.28	104.86	263,571	-0.85(-0.80%)
Dec 29, 2022	105.49	106.28	104.82	105.71	130,152	+0.98(+0.94%)
Dec 28, 2022	105.79	106.22	104.65	104.73	429,853	-0.93(-0.88%)
Dec 27, 2022	105.50	106.50	104.80	105.65	193,686	+0.15(+0.14%)
Dec 23, 2022	103.71	105.51	103.71	105.51	125,754	+1.53(+1.47%)
Dec 22, 2022	104.85	105.09	102.50	103.97	177,920	-1.82(-1.72%)
Dec 21, 2022	104.38	106.47	104.38	105.80	390,900	+2.22(+2.15%)
Dec 20, 2022	103.00	104.00	103.00	103.58	243,882	+0.49(+0.47%)
Dec 19, 2022	103.41	103.80	102.46	103.09	349,724	-0.49(-0.47%)
Dec 16, 2022	102.64	104.12	102.32	103.58	793,956	-0.10(-0.09%)
Dec 15, 2022	105.40	105.40	103.45	103.67	285,998	-2.86(-2.68%)
Dec 14, 2022	107.21	108.00	105.85	106.53	691,040	-0.69(-0.65%)
Dec 13, 2022	109.53	109.66	106.26	107.22	505,050	+0.14(+0.13%)
Dec 12, 2022	107.14	107.46	106.14	107.09	343,509	+0.04(+0.04%)
Dec 09, 2022	107.15	108.05	106.09	107.05	228,519	-0.27(-0.25%)
Dec 08, 2022	109.64	110.22	107.01	107.32	318,579	-1.52(-1.40%)
Dec 07, 2022	109.31	110.02	108.60	108.84	221,105	-0.49(-0.45%)
Dec 06, 2022	110.67	110.82	107.35	109.33	262,560	-0.78(-0.71%)
Dec 05, 2022	109.61	110.74	108.45	110.11	271,597	-0.65(-0.59%)
Dec 02, 2022	109.50	111.52	109.50	110.76	247,205	+0.20(+0.18%)
Dec 01, 2022	109.82	110.62	108.77	110.56	243,686	+1.46(+1.34%)
Nov 30, 2022	107.50	109.09	106.67	109.09	484,923	+1.50(+1.39%)
Nov 29, 2022	107.53	108.89	107.41	107.60	256,143	-0.22(-0.21%)
Nov 28, 2022	107.75	108.53	107.51	107.82	316,642	-0.78(-0.72%)
Nov 25, 2022	108.61	109.39	108.34	108.60	72,487	+0.17(+0.16%)
Nov 23, 2022	108.57	109.85	108.26	108.42	295,789	-0.32(-0.30%)
Nov 22, 2022	108.35	109.37	108.11	108.75	544,480	+1.06(+0.98%)
Nov 21, 2022	108.06	109.22	107.30	107.69	392,684	-1.09(-1.00%)
Nov 18, 2022	109.04	109.23	107.17	108.77	275,643	+1.11(+1.03%)
Nov 17, 2022	107.62	108.73	106.75	107.67	464,377	-0.97(-0.89%)
Nov 16, 2022	108.59	109.08	107.60	108.64	411,160	+0.06(+0.05%)
Nov 15, 2022	107.05	109.20	106.93	108.58	382,300	+2.67(+2.52%)
Nov 14, 2022	104.50	108.02	104.50	105.91	478,700	+1.15(+1.09%)
Nov 11, 2022	105.83	106.95	104.20	104.76	516,997	-0.67(-0.64%)
Nov 10, 2022	105.91	106.43	104.12	105.43	493,397	+3.23(+3.16%)
Nov 09, 2022	105.00	105.05	101.61	102.20	621,602	-2.49(-2.38%)
Nov 08, 2022	102.80	107.91	101.34	104.69	1,124,175	+5.27(+5.30%)
Nov 07, 2022	97.59	99.45	96.11	99.42	618,838	+2.42(+2.50%)
Nov 04, 2022	98.25	99.66	96.28	97.00	680,352	+0.21(+0.22%)
Nov 03, 2022	96.69	97.60	96.00	96.79	424,961	-1.22(-1.25%)
Nov 02, 2022	101.73		97.80	98.01	434,831	-3.87(-3.80%)

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.