Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	79.23	81.21	77.29	79.01	2,292,175	-1.86(-2.30%)
Jan 30, 2024	79.81	81.48	79.27	80.87	2,095,589	+0.19(+0.23%)
Jan 29, 2024	81.12	81.38	80.38	80.68	1,133,566	-0.63(-0.77%)
Jan 26, 2024	80.93	81.81	80.86	81.31	797,721	+0.72(+0.89%)
Jan 25, 2024	80.72	81.25	80.42	80.59	986,212	+0.04(+0.05%)
Jan 24, 2024	81.24	81.33	80.30	80.55	1,063,654	-0.18(-0.22%)
Jan 23, 2024	81.90	82.43	80.64	80.73	1,112,096	-0.78(-0.96%)
Jan 22, 2024	80.65	81.53	80.36	81.52	1,138,034	+1.45(+1.81%)
Jan 19, 2024	80.06	80.39	79.18	80.07	1,154,142	+0.19(+0.24%)
Jan 18, 2024	79.59	79.90	78.91	79.88	1,140,249	+0.49(+0.61%)
Jan 17, 2024	79.13	79.58	78.92	79.39	978,857	-0.57(-0.71%)
Jan 16, 2024	79.54	80.04	78.78	79.96	1,390,540	-0.20(-0.25%)
Jan 12, 2024	80.66	80.66	79.74	80.16	783,499	-0.09(-0.11%)
Jan 11, 2024	80.02	80.47	79.15	80.24	1,353,690	-0.02(-0.02%)
Jan 10, 2024	81.36	81.73	80.24	80.26	1,211,152	-1.23(-1.51%)
Jan 09, 2024	81.62	81.88	80.67	81.50	785,256	-1.20(-1.45%)
Jan 08, 2024	82.30	83.04	82.22	82.70	729,009	+0.35(+0.42%)
Jan 05, 2024	81.98	83.28	81.65	82.35	1,413,883	-0.20(-0.24%)
Jan 04, 2024	83.60	83.60	82.51	82.55	1,036,652	-0.83(-1.00%)
Jan 03, 2024	84.99	84.99	83.27	83.38	716,240	-2.16(-2.52%)
Jan 02, 2024	86.84	87.20	85.12	85.54	611,218	-1.80(-2.06%)
Dec 29, 2023	87.42	87.80	86.86	87.34	503,127	-0.24(-0.27%)
Dec 28, 2023	87.32	87.72	86.83	87.58	494,704	+0.15(+0.17%)
Dec 27, 2023	87.10	87.77	87.00	87.43	332,410	+0.36(+0.41%)
Dec 26, 2023	86.87	87.22	86.58	87.07	277,557	+0.38(+0.44%)
Dec 22, 2023	86.86	87.28	86.34	86.69	373,567	+0.45(+0.52%)
Dec 21, 2023	85.89	86.32	85.72	86.24	424,446	+0.68(+0.79%)
Dec 20, 2023	86.84	87.63	85.41	85.57	541,448	-1.22(-1.41%)
Dec 19, 2023	86.87	87.31	86.37	86.79	681,202	+0.17(+0.19%)
Dec 18, 2023	86.73	86.95	86.09	86.62	621,770	+0.19(+0.22%)
Dec 15, 2023	85.75	87.35	85.19	86.43	2,082,247	+0.39(+0.45%)
Dec 14, 2023	84.71	86.29	84.31	86.05	935,676	+2.48(+2.97%)
Dec 13, 2023	82.96	83.74	81.59	83.56	678,242	+0.40(+0.48%)
Dec 12, 2023	83.06	83.64	82.37	83.17	494,126	-0.16(-0.19%)
Dec 11, 2023	82.45	83.55	82.04	83.32	618,210	+0.78(+0.95%)
Dec 08, 2023	82.79	83.19	81.78	82.54	507,474	+0.00(+0.00%)
Dec 07, 2023	82.07	82.55	81.58	82.54	412,674	+0.56(+0.68%)
Dec 06, 2023	82.34	83.23	81.71	81.98	541,749	+0.16(+0.19%)
Dec 05, 2023	83.50	83.50	81.46	81.82	872,242	-2.41(-2.87%)
Dec 04, 2023	82.44	84.51	82.42	84.24	912,561	+1.42(+1.72%)
Dec 01, 2023	81.22	82.88	80.98	82.82	745,066	+1.38(+1.70%)
Nov 30, 2023	80.28	81.62	79.61	81.44	1,357,784	+1.47(+1.84%)
Nov 29, 2023	80.31	80.61	79.69	79.97	555,454	+0.13(+0.16%)
Nov 28, 2023	80.88	80.88	79.79	79.84	527,079	-1.06(-1.31%)
Nov 27, 2023	80.33	81.12	79.99	80.90	645,907	+0.18(+0.22%)
Nov 24, 2023	81.00	81.29	80.68	80.72	209,698	-0.27(-0.33%)
Nov 22, 2023	80.97	81.58	80.50	80.99	560,193	+0.40(+0.49%)
Nov 21, 2023	81.12	81.51	80.59	80.59	701,338	-0.80(-0.98%)
Nov 20, 2023	79.93	81.57	79.53	81.39	718,976	+1.55(+1.94%)
Nov 17, 2023	79.53	79.90	78.79	79.84	553,730	+1.06(+1.34%)
Nov 16, 2023	79.09	79.68	77.83	78.79	694,519	-0.30(-0.37%)
Nov 15, 2023	79.46	81.22	78.96	79.08	851,598	-0.40(-0.50%)
Nov 14, 2023	76.85	79.91	76.47	79.48	1,170,156	+3.84(+5.08%)
Nov 13, 2023	75.89	76.14	75.50	75.64	748,801	-0.40(-0.52%)
Nov 10, 2023	75.31	76.16	75.01	76.03	455,565	+0.86(+1.14%)
Nov 09, 2023	75.24	75.87	74.67	75.17	786,264	+0.46(+0.62%)
Nov 08, 2023	73.70	74.99	73.21	74.71	748,971	+1.04(+1.41%)
Nov 07, 2023	74.18	74.48	73.08	73.67	851,186	-1.94(-2.56%)
Nov 06, 2023	75.31	75.70	74.77	75.61	615,500	+0.21(+0.28%)
Nov 03, 2023	75.98	76.51	75.10	75.40	647,430	+0.51(+0.69%)
Nov 02, 2023	73.89	75.06	73.53	74.88	830,289	+1.83(+2.50%)

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.