Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	95.69	96.21	95.30	95.51	1,664,643	-0.52(-0.54%)
Dec 28, 2023	96.24	96.34	95.77	96.03	1,377,092	-0.29(-0.30%)
Dec 27, 2023	96.12	96.76	95.87	96.32	2,062,962	+0.33(+0.34%)
Dec 26, 2023	95.56	96.30	95.41	95.99	1,862,841	+0.54(+0.56%)
Dec 22, 2023	95.54	95.75	94.87	95.45	1,918,921	+0.34(+0.36%)
Dec 21, 2023	94.89	95.31	94.21	95.11	2,053,969	+1.29(+1.37%)
Dec 20, 2023	94.58	95.84	93.74	93.82	2,935,416	-1.02(-1.07%)
Dec 19, 2023	94.27	95.13	94.06	94.84	2,612,382	+1.28(+1.37%)
Dec 18, 2023	94.57	94.57	93.03	93.56	3,684,489	-0.81(-0.86%)
Dec 15, 2023	94.86	95.78	94.19	94.37	5,290,130	-1.03(-1.08%)
Dec 14, 2023	91.84	95.61	91.62	95.40	7,898,838	+5.03(+5.57%)
Dec 13, 2023	88.44	90.62	87.12	90.37	4,791,865	+2.23(+2.53%)
Dec 12, 2023	88.20	88.53	87.86	88.13	2,460,585	-0.25(-0.28%)
Dec 11, 2023	88.26	88.65	87.98	88.38	2,069,734	+0.23(+0.26%)
Dec 08, 2023	87.03	88.51	87.03	88.15	3,309,442	+1.07(+1.22%)
Dec 07, 2023	86.58	87.13	86.31	87.09	2,878,735	+0.72(+0.83%)
Dec 06, 2023	86.26	87.48	86.22	86.37	3,465,978	+1.05(+1.23%)
Dec 05, 2023	85.40	85.83	84.98	85.32	2,599,640	-0.40(-0.46%)
Dec 04, 2023	84.69	86.00	84.54	85.72	2,748,922	+0.57(+0.67%)
Dec 01, 2023	82.69	85.18	82.54	85.15	3,315,682	+2.50(+3.03%)
Nov 30, 2023	82.37	82.77	81.47	82.65	1,937,604	+0.20(+0.24%)
Nov 29, 2023	82.40	83.22	82.23	82.45	2,107,253	+0.85(+1.04%)
Nov 28, 2023	81.90	82.34	81.48	81.61	2,292,185	-0.53(-0.64%)
Nov 27, 2023	81.84	82.39	81.66	82.14	2,058,055	-0.13(-0.16%)
Nov 24, 2023	81.81	82.30	81.59	82.26	963,287	+0.33(+0.40%)
Nov 22, 2023	82.05	82.58	81.59	81.94	1,876,150	+0.42(+0.51%)
Nov 21, 2023	81.79	82.08	81.46	81.52	2,091,659	-0.76(-0.92%)
Nov 20, 2023	82.00	82.42	81.46	82.27	1,826,232	+0.16(+0.19%)
Nov 17, 2023	81.72	82.14	81.57	82.12	3,034,542	+0.87(+1.07%)
Nov 16, 2023	81.41	82.11	81.11	81.25	4,029,376	-0.03(-0.04%)
Nov 15, 2023	81.29	82.54	81.22	81.28	4,321,665	-0.20(-0.24%)
Nov 14, 2023	79.47	82.08	79.47	81.48	9,241,530	+4.52(+5.88%)
Nov 13, 2023	76.85	77.12	76.29	76.95	2,477,464	-0.29(-0.37%)
Nov 10, 2023	76.12	77.32	75.69	77.24	4,479,916	+1.57(+2.08%)
Nov 09, 2023	76.84	77.01	75.48	75.67	4,951,613	-0.99(-1.29%)
Nov 08, 2023	76.58	77.22	76.25	76.65	2,898,628	-0.01(-0.01%)
Nov 07, 2023	76.11	76.96	76.05	76.66	2,611,729	+0.50(+0.65%)
Nov 06, 2023	76.86	77.07	75.94	76.17	3,952,633	-1.01(-1.30%)
Nov 03, 2023	76.22	78.01	76.21	77.17	6,875,050	+2.02(+2.69%)
Nov 02, 2023	74.77	75.84	74.77	75.15	8,913,053	+1.59(+2.17%)
Nov 01, 2023	71.60	73.62	71.02	73.56	7,283,587	+2.19(+3.07%)
Oct 31, 2023	71.08	71.74	70.87	71.36	3,525,684	+0.88(+1.24%)
Oct 30, 2023	70.10	70.73	69.48	70.49	3,440,528	+0.96(+1.38%)
Oct 27, 2023	69.94	70.25	69.20	69.53	3,860,075	-0.19(-0.27%)
Oct 26, 2023	69.83	70.70	69.49	69.72	4,380,067	+0.61(+0.88%)
Oct 25, 2023	69.96	70.20	69.07	69.11	5,186,827	-1.56(-2.21%)
Oct 24, 2023	71.14	71.59	70.48	70.68	4,507,347	-0.14(-0.20%)
Oct 23, 2023	70.32	71.67	70.29	70.82	5,479,847	+0.21(+0.30%)
Oct 20, 2023	71.15	71.61	70.35	70.61	6,701,093	-0.63(-0.88%)
Oct 19, 2023	72.44	73.08	70.96	71.23	7,810,582	-1.43(-1.97%)
Oct 18, 2023	74.39	74.46	72.62	72.67	6,736,551	-2.45(-3.26%)
Oct 17, 2023	74.40	75.98	74.31	75.12	4,891,358	+0.16(+0.21%)
Oct 16, 2023	74.82	75.34	74.12	74.96	3,168,046	+1.06(+1.43%)
Oct 13, 2023	74.71	75.03	73.47	73.90	4,345,851	-0.44(-0.59%)
Oct 12, 2023	76.71	76.71	73.70	74.34	6,005,499	-2.92(-3.78%)
Oct 11, 2023	76.59	77.40	76.43	77.26	3,464,417	+0.95(+1.24%)
Oct 10, 2023	75.58	77.25	75.57	76.32	3,892,764	+0.87(+1.15%)
Oct 09, 2023	74.10	75.45	73.59	75.45	3,076,205	+0.77(+1.03%)
Oct 06, 2023	73.07	75.22	72.98	74.68	4,875,397	+0.62(+0.83%)
Oct 05, 2023	74.16	74.77	73.64	74.06	3,571,722	-0.42(-0.56%)
Oct 04, 2023	73.80	74.68	73.25	74.48	4,558,279	+1.07(+1.45%)
Oct 03, 2023	74.87	75.05	73.00	73.42	7,190,572	-1.94(-2.58%)

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.