Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	103.97	104.22	102.93	103.25	4,441,521	-0.69(-0.67%)
Dec 28, 2023	104.25	104.76	103.95	103.95	5,372,606	+0.05(+0.05%)
Dec 27, 2023	104.30	104.61	103.33	103.90	5,923,335	+0.20(+0.19%)
Dec 26, 2023	102.87	104.20	102.83	103.70	6,448,114	+1.29(+1.26%)
Dec 22, 2023	102.19	102.85	101.97	102.41	5,606,841	+0.60(+0.59%)
Dec 21, 2023	100.57	101.98	100.43	101.81	9,131,852	+2.49(+2.51%)
Dec 20, 2023	101.96	102.34	99.22	99.32	10,883,141	-3.80(-3.69%)
Dec 19, 2023	102.50	103.23	102.35	103.12	8,555,935	+0.93(+0.91%)
Dec 18, 2023	102.10	102.57	101.35	102.19	5,700,607	+0.39(+0.38%)
Dec 15, 2023	102.76	104.00	101.66	101.80	16,498,686	-0.90(-0.88%)
Dec 14, 2023	102.61	103.06	102.06	102.71	10,142,666	+1.80(+1.78%)
Dec 13, 2023	100.20	101.47	99.71	100.91	9,090,760	+0.51(+0.51%)
Dec 12, 2023	98.96	100.45	98.77	100.40	7,464,517	+0.64(+0.64%)
Dec 11, 2023	98.39	100.01	98.19	99.76	9,589,436	+0.59(+0.60%)
Dec 08, 2023	97.95	99.18	97.83	99.16	10,699,067	+1.05(+1.07%)
Dec 07, 2023	96.80	98.46	96.73	98.12	11,504,410	+1.42(+1.47%)
Dec 06, 2023	96.64	97.40	96.29	96.69	11,395,312	+1.15(+1.20%)
Dec 05, 2023	95.32	95.87	94.75	95.55	8,099,593	-0.32(-0.33%)
Dec 04, 2023	95.90	96.05	94.12	95.86	10,741,090	-1.52(-1.56%)
Dec 01, 2023	96.54	97.61	95.87	97.38	7,590,208	+1.23(+1.27%)
Nov 30, 2023	97.76	97.81	95.76	96.16	9,819,488	-1.55(-1.59%)
Nov 29, 2023	97.83	98.55	97.43	97.71	7,175,083	+0.89(+0.92%)
Nov 28, 2023	96.71	97.09	96.08	96.82	6,428,767	+0.76(+0.79%)
Nov 27, 2023	96.27	96.40	95.28	96.06	6,936,400	-0.61(-0.63%)
Nov 24, 2023	97.31	97.56	96.32	96.67	4,349,116	-0.81(-0.83%)
Nov 22, 2023	97.55	98.47	96.79	97.48	7,505,281	+0.24(+0.24%)
Nov 21, 2023	98.82	98.96	97.07	97.25	10,266,503	-1.53(-1.55%)
Nov 20, 2023	98.72	99.40	98.36	98.78	6,526,144	+0.38(+0.38%)
Nov 17, 2023	97.77	98.54	97.16	98.40	7,335,415	+1.03(+1.06%)
Nov 16, 2023	97.08	97.93	96.75	97.37	8,560,086	-0.26(-0.26%)
Nov 15, 2023	98.77	99.51	97.26	97.63	10,535,006	-0.11(-0.11%)
Nov 14, 2023	96.84	98.51	96.79	97.74	13,948,821	+2.46(+2.58%)
Nov 13, 2023	95.86	96.03	94.59	95.28	9,636,199	-1.01(-1.05%)
Nov 10, 2023	92.93	96.59	92.50	96.29	19,523,914	+5.75(+6.35%)
Nov 09, 2023	91.53	92.27	90.52	90.54	8,316,258	-0.38(-0.41%)
Nov 08, 2023	92.23	92.33	90.84	90.91	6,633,465	-0.41(-0.44%)
Nov 07, 2023	91.16	91.95	90.66	91.32	6,313,075	-0.19(-0.21%)
Nov 06, 2023	90.91	91.51	90.21	91.50	8,502,462	+0.80(+0.88%)
Nov 03, 2023	90.57	91.36	89.77	90.70	9,337,200	+1.29(+1.45%)
Nov 02, 2023	89.33	89.97	88.41	89.41	11,163,084	+2.65(+3.05%)
Nov 01, 2023	85.45	86.83	85.32	86.76	9,620,365	+1.47(+1.73%)
Oct 31, 2023	85.13	85.41	83.94	85.29	9,110,798	+0.25(+0.29%)
Oct 30, 2023	86.28	87.26	84.98	85.04	9,895,791	+0.07(+0.08%)
Oct 27, 2023	86.50	86.71	84.87	84.97	12,630,189	-1.44(-1.67%)
Oct 26, 2023	86.09	87.10	85.52	86.42	9,473,304	-0.19(-0.22%)
Oct 25, 2023	89.73	89.77	85.65	86.60	13,180,489	-3.95(-4.36%)
Oct 24, 2023	90.12	90.91	89.78	90.56	7,462,667	+0.52(+0.58%)
Oct 23, 2023	88.92	91.17	88.11	90.03	8,378,182	-0.20(-0.22%)
Oct 20, 2023	90.91	93.20	90.01	90.23	12,343,362	-1.58(-1.72%)
Oct 19, 2023	91.99	93.64	91.27	91.81	23,022,406	+3.27(+3.69%)
Oct 18, 2023	87.83	88.94	87.53	88.54	10,091,496	-1.38(-1.54%)
Oct 17, 2023	88.75	90.61	87.47	89.92	8,091,086	-0.22(-0.24%)
Oct 16, 2023	89.41	90.81	89.36	90.14	8,894,614	+0.75(+0.84%)
Oct 13, 2023	91.65	91.84	89.13	89.39	8,082,135	-1.94(-2.12%)
Oct 12, 2023	91.42	92.33	90.75	91.33	9,049,796	+0.42(+0.46%)
Oct 11, 2023	90.18	90.92	89.56	90.91	8,144,931	+1.37(+1.53%)
Oct 10, 2023	88.21	89.59	88.09	89.54	7,266,612	+1.60(+1.82%)
Oct 09, 2023	87.75	88.28	87.00	87.94	4,837,573	-0.30(-0.34%)
Oct 06, 2023	87.05	88.95	86.35	88.23	9,894,228	+2.23(+2.60%)
Oct 05, 2023	85.80	86.90	85.51	86.00	6,730,304	+0.36(+0.42%)
Oct 04, 2023	84.46	85.73	84.37	85.64	7,749,836	+1.25(+1.48%)
Oct 03, 2023	85.97	86.29	84.05	84.40	8,299,187	-2.21(-2.56%)

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.