Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	103.55	103.91	102.17	103.40	1,575,893	-0.11(-0.11%)
Dec 28, 2023	103.64	103.78	102.87	103.51	824,466	+0.14(+0.14%)
Dec 27, 2023	101.61	103.42	101.61	103.37	1,008,327	+2.10(+2.07%)
Dec 26, 2023	100.19	101.39	99.85	101.27	815,695	+1.29(+1.29%)
Dec 22, 2023	99.00	99.98	97.90	99.98	2,411,770	+1.39(+1.41%)
Dec 21, 2023	98.29	99.14	97.24	98.59	2,140,037	+0.94(+0.96%)
Dec 20, 2023	101.08	101.25	97.00	97.65	3,781,538	-3.14(-3.12%)
Dec 19, 2023	101.19	101.43	100.58	100.79	1,987,217	-0.77(-0.76%)
Dec 18, 2023	101.72	101.80	101.25	101.56	1,214,311	-0.06(-0.06%)
Dec 15, 2023	102.85	103.27	101.36	101.62	1,769,312	-1.47(-1.43%)
Dec 14, 2023	103.51	103.60	101.68	103.09	1,558,319	+0.00(+0.00%)
Dec 13, 2023	102.68	103.24	101.86	103.09	2,017,839	+0.78(+0.76%)
Dec 12, 2023	101.47	102.65	101.28	102.31	2,277,066	+1.42(+1.41%)
Dec 11, 2023	99.82	100.94	99.75	100.89	1,072,025	+1.32(+1.33%)
Dec 08, 2023	98.73	99.79	98.69	99.57	1,420,619	+1.29(+1.31%)
Dec 07, 2023	98.48	98.62	98.00	98.28	972,391	-0.01(-0.01%)
Dec 06, 2023	99.04	99.32	97.98	98.29	1,899,388	-0.17(-0.17%)
Dec 05, 2023	97.90	98.55	97.83	98.46	1,175,577	+0.35(+0.36%)
Dec 04, 2023	97.58	98.19	96.56	98.11	2,156,906	-0.12(-0.12%)
Dec 01, 2023	98.36	98.88	98.07	98.23	1,539,091	+0.21(+0.21%)
Nov 30, 2023	97.53	98.19	97.00	98.02	1,238,691	+0.66(+0.68%)
Nov 29, 2023	98.45	98.56	97.12	97.36	1,195,427	-0.69(-0.70%)
Nov 28, 2023	97.62	98.32	97.20	98.05	1,027,616	+0.64(+0.66%)
Nov 27, 2023	97.37	97.70	97.27	97.41	867,340	-0.17(-0.17%)
Nov 24, 2023	95.90	97.88	95.80	97.58	331,672	+1.97(+2.06%)
Nov 22, 2023	96.69	96.74	95.15	95.61	996,212	-0.35(-0.36%)
Nov 21, 2023	94.91	96.18	94.85	95.96	822,888	+0.97(+1.02%)
Nov 20, 2023	94.95	95.52	94.86	94.99	897,880	+0.35(+0.37%)
Nov 17, 2023	94.10	94.79	93.72	94.64	1,042,967	+0.82(+0.87%)
Nov 16, 2023	93.27	94.00	92.98	93.82	1,299,960	+0.66(+0.71%)
Nov 15, 2023	93.01	93.38	92.63	93.16	1,065,579	+1.03(+1.12%)
Nov 14, 2023	93.38	93.62	92.12	92.13	1,730,747	+0.26(+0.28%)
Nov 13, 2023	90.95	92.30	90.78	91.87	1,201,255	+0.55(+0.60%)
Nov 10, 2023	90.31	91.72	90.20	91.32	1,576,883	+1.81(+2.02%)
Nov 09, 2023	91.70	91.88	89.12	89.51	1,425,416	-1.77(-1.94%)
Nov 08, 2023	90.97	91.47	89.90	91.28	1,512,928	+0.87(+0.96%)
Nov 07, 2023	90.23	90.71	89.81	90.41	1,460,283	+0.28(+0.31%)
Nov 06, 2023	89.19	90.21	88.91	90.13	1,082,321	+1.55(+1.75%)
Nov 03, 2023	88.35	88.95	88.11	88.58	1,803,566	+0.98(+1.12%)
Nov 02, 2023	87.07	87.63	86.39	87.60	1,466,071	+1.48(+1.72%)
Nov 01, 2023	84.59	86.33	84.59	86.12	2,092,767	+1.90(+2.26%)
Oct 31, 2023	81.93	84.34	81.51	84.22	1,389,792	+2.63(+3.22%)
Oct 30, 2023	80.17	81.71	80.17	81.59	1,819,312	+2.88(+3.66%)
Oct 27, 2023	80.80	81.32	78.49	78.71	5,248,715	-1.36(-1.70%)
Oct 26, 2023	80.34	81.00	78.82	80.07	2,927,235	-0.29(-0.36%)
Oct 25, 2023	82.80	82.83	79.35	80.36	3,164,380	-2.62(-3.16%)
Oct 24, 2023	82.25	83.17	81.17	82.98	2,570,473	+1.79(+2.20%)
Oct 23, 2023	79.06	82.45	78.44	81.19	2,258,641	+1.36(+1.70%)
Oct 20, 2023	80.00	80.93	79.05	79.83	3,016,768	-0.19(-0.24%)
Oct 19, 2023	82.67	83.28	79.85	80.02	2,880,367	-2.05(-2.50%)
Oct 18, 2023	83.78	84.07	81.47	82.07	3,421,798	-2.75(-3.24%)
Oct 17, 2023	84.25	86.57	83.83	84.82	3,446,039	-1.16(-1.35%)
Oct 16, 2023	83.63	85.99	83.46	85.98	4,270,406	+3.90(+4.75%)
Oct 13, 2023	87.47	87.66	80.93	82.08	3,683,736	-5.22(-5.98%)
Oct 12, 2023	88.73	89.65	85.46	87.30	2,214,712	-0.85(-0.96%)
Oct 11, 2023	87.94	88.49	85.96	88.15	3,084,262	+0.76(+0.87%)
Oct 10, 2023	86.50	87.99	86.42	87.39	1,786,912	+1.39(+1.62%)
Oct 09, 2023	83.81	86.01	83.35	86.00	1,751,549	+0.59(+0.69%)
Oct 06, 2023	83.44	86.25	82.47	85.41	2,921,855	+0.64(+0.75%)
Oct 05, 2023	84.20	84.82	82.32	84.77	2,056,614	+0.50(+0.59%)
Oct 04, 2023	82.90	84.37	82.29	84.27	2,654,505	+2.16(+2.63%)
Oct 03, 2023	84.96	85.70	81.40	82.11	4,031,714	-4.05(-4.70%)

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.