Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	102.64	103.00	101.09	101.09	44,709	-3.10(-2.98%)
Dec 28, 2023	104.87	105.73	103.50	104.19	33,257	-2.30(-2.16%)
Dec 27, 2023	107.64	109.16	105.63	106.49	38,106	-1.43(-1.33%)
Dec 26, 2023	110.12	110.29	107.68	107.92	43,538	-2.93(-2.64%)
Dec 22, 2023	114.14	114.71	110.61	110.85	25,017	-1.10(-0.98%)
Dec 21, 2023	111.55	112.25	108.75	111.95	27,341	+2.00(+1.82%)
Dec 20, 2023	112.41	112.78	109.58	109.95	33,460	-3.32(-2.93%)
Dec 19, 2023	110.88	114.69	110.88	113.27	59,022	+4.27(+3.92%)
Dec 18, 2023	109.25	111.54	108.26	109.00	41,822	+0.73(+0.67%)
Dec 15, 2023	104.21	109.95	103.80	108.27	134,229	+6.31(+6.19%)
Dec 14, 2023	96.55	102.79	96.55	101.96	173,700	+9.28(+10.01%)
Dec 13, 2023	90.29	92.68	88.23	92.68	41,729	+2.15(+2.37%)
Dec 12, 2023	89.30	90.63	88.78	90.53	97,029	+1.89(+2.13%)
Dec 11, 2023	87.58	89.24	86.77	88.64	35,344	+1.60(+1.84%)
Dec 08, 2023	88.86	89.17	86.95	87.04	45,652	-2.75(-3.06%)
Dec 07, 2023	90.05	90.90	88.95	89.78	41,866	+2.10(+2.40%)
Dec 06, 2023	89.16	89.85	87.01	87.68	39,022	+1.25(+1.45%)
Dec 05, 2023	88.67	88.91	85.25	86.43	93,665	-3.51(-3.90%)
Dec 04, 2023	90.00	90.50	88.70	89.94	50,930	-2.56(-2.77%)
Dec 01, 2023	92.53	93.14	91.44	92.50	41,769	-1.02(-1.09%)
Nov 30, 2023	94.54	94.89	93.02	93.52	39,733	-1.34(-1.41%)
Nov 29, 2023	94.63	95.35	93.78	94.86	35,081	-2.29(-2.36%)
Nov 28, 2023	97.07	98.05	95.92	97.15	35,698	-1.54(-1.56%)
Nov 27, 2023	97.80	99.41	97.00	98.69	40,250	-0.73(-0.73%)
Nov 24, 2023	96.83	99.42	96.83	99.42	10,745	+1.99(+2.04%)
Nov 22, 2023	97.00	97.74	96.46	97.43	18,163	-1.92(-1.93%)
Nov 21, 2023	99.39	100.49	99.05	99.35	20,887	-0.15(-0.15%)
Nov 20, 2023	98.97	100.37	98.97	99.50	35,504	+2.24(+2.30%)
Nov 17, 2023	95.95	97.42	95.84	97.26	34,855	+1.27(+1.32%)
Nov 16, 2023	95.23	96.85	95.23	95.99	37,633	+0.61(+0.64%)
Nov 15, 2023	93.68	96.72	92.62	95.38	54,156	+1.18(+1.25%)
Nov 14, 2023	93.58	95.23	93.15	94.20	139,010	+3.20(+3.52%)
Nov 13, 2023	88.36	91.18	88.07	91.00	63,983	+1.67(+1.87%)
Nov 10, 2023	89.56	91.02	88.81	89.33	92,686	-2.66(-2.89%)
Nov 09, 2023	94.20	94.20	91.76	91.99	94,826	-5.18(-5.33%)
Nov 08, 2023	95.06	97.60	94.74	97.17	44,096	-0.41(-0.42%)
Nov 07, 2023	98.90	99.16	97.47	97.58	60,908	-4.80(-4.69%)
Nov 06, 2023	103.10	103.42	101.23	102.38	19,880	-0.84(-0.82%)
Nov 03, 2023	103.21	103.69	101.85	103.22	30,988	+0.57(+0.56%)
Nov 02, 2023	103.01	103.55	101.71	102.65	28,821	+0.50(+0.49%)
Nov 01, 2023	103.68	105.00	101.80	102.15	17,959	-1.31(-1.27%)
Oct 31, 2023	104.35	104.84	102.96	103.46	20,811	-0.27(-0.26%)
Oct 30, 2023	105.64	106.14	103.25	103.73	53,215	+0.41(+0.40%)
Oct 27, 2023	105.34	105.47	102.43	103.32	19,255	-0.82(-0.79%)
Oct 26, 2023	103.42	105.08	102.57	104.14	17,096	+0.72(+0.70%)
Oct 25, 2023	103.91	105.30	102.85	103.42	31,180	-0.28(-0.27%)
Oct 24, 2023	102.98	104.00	102.11	103.70	16,311	-0.29(-0.28%)
Oct 23, 2023	102.60	105.15	102.14	103.99	52,554	+2.23(+2.19%)
Oct 20, 2023	101.91	103.03	101.60	101.76	36,696	-0.68(-0.66%)
Oct 19, 2023	102.57	103.15	101.95	102.44	35,539	-2.24(-2.14%)
Oct 18, 2023	103.86	104.90	102.22	104.68	32,107	-0.48(-0.45%)
Oct 17, 2023	103.59	105.62	103.16	105.16	24,248	-0.83(-0.78%)
Oct 16, 2023	105.01	106.00	104.97	105.99	12,569	+0.15(+0.14%)
Oct 13, 2023	104.71	105.84	104.00	105.84	17,775	+1.28(+1.22%)
Oct 12, 2023	106.74	106.89	104.26	104.56	17,030	-3.18(-2.95%)
Oct 11, 2023	107.14	107.97	106.82	107.74	18,441	-0.71(-0.65%)
Oct 10, 2023	104.21	108.57	104.14	108.45	24,255	+3.16(+3.00%)
Oct 09, 2023	104.74	105.29	103.02	105.29	44,653	-1.36(-1.28%)
Oct 06, 2023	105.68	108.15	105.00	106.65	27,287	+0.62(+0.59%)
Oct 05, 2023	107.08	107.08	105.42	106.03	21,332	-2.12(-1.96%)
Oct 04, 2023	108.46	108.57	106.51	108.15	26,444	-0.71(-0.65%)
Oct 03, 2023	109.00	109.88	108.00	108.86	42,739	-2.63(-2.36%)

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.