Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2024	80.42	81.45	79.77	81.31	2,806,443	+0.88(+1.09%)
Dec 10, 2024	79.85	80.95	79.15	80.43	1,787,561	+0.73(+0.92%)
Dec 09, 2024	81.21	81.21	79.54	79.70	2,632,037	-1.44(-1.77%)
Dec 06, 2024	80.77	81.37	80.69	81.14	4,918,116	-0.13(-0.16%)
Dec 05, 2024	80.99	81.56	80.82	81.27	2,235,884	+0.44(+0.54%)
Dec 04, 2024	81.20	81.29	80.59	80.83	2,133,669	-0.16(-0.20%)
Dec 03, 2024	81.52	81.68	80.77	80.99	2,805,251	-0.66(-0.81%)
Dec 02, 2024	83.00	83.45	81.59	81.65	3,496,444	-1.34(-1.61%)
Nov 29, 2024	83.58	83.77	82.98	82.99	2,741,616	-0.06(-0.07%)
Nov 27, 2024	82.73	83.50	82.70	83.05	2,629,984	+0.40(+0.48%)
Nov 26, 2024	81.80	83.04	81.10	82.65	1,961,933	+1.13(+1.39%)
Nov 25, 2024	82.16	82.39	81.13	81.52	3,258,062	+0.45(+0.56%)
Nov 22, 2024	80.76	81.35	80.51	81.07	1,684,237	+0.19(+0.23%)
Nov 21, 2024	80.71	81.13	80.01	80.88	2,264,379	+0.80(+1.00%)
Nov 20, 2024	80.78	81.08	79.78	80.08	1,647,355	-0.08(-0.10%)
Nov 19, 2024	79.25	80.34	78.93	80.16	1,865,298	+0.38(+0.48%)
Nov 18, 2024	78.36	79.89	78.36	79.78	1,865,870	+1.02(+1.30%)
Nov 15, 2024	78.23	78.93	78.16	78.76	4,685,237	+0.70(+0.90%)
Nov 14, 2024	80.48	80.77	78.00	78.06	3,187,501	-1.81(-2.27%)
Nov 13, 2024	79.50	80.35	79.40	79.87	1,861,169	+0.74(+0.94%)
Nov 12, 2024	79.94	79.94	79.02	79.13	2,400,742	-0.53(-0.67%)
Nov 11, 2024	78.86	80.41	78.78	79.66	1,911,102	+0.97(+1.23%)
Nov 08, 2024	78.62	79.73	78.22	78.69	2,247,206	+0.51(+0.65%)
Nov 07, 2024	77.69	78.29	77.11	78.18	2,287,613	+0.59(+0.76%)
Nov 06, 2024	78.88	79.27	75.02	77.59	3,894,616	+1.45(+1.90%)
Nov 05, 2024	74.58	76.25	74.13	76.14	2,145,653	+1.33(+1.78%)
Nov 04, 2024	74.47	74.96	74.07	74.81	2,198,986	+0.49(+0.66%)
Nov 01, 2024	73.93	74.91	73.89	74.32	2,969,077	+0.40(+0.54%)
Oct 31, 2024	75.33	75.43	73.83	73.92	2,901,108	-1.63(-2.16%)
Oct 30, 2024	76.02	76.70	75.51	75.55	2,293,744	-0.34(-0.45%)
Oct 29, 2024	75.02	76.44	74.86	75.89	3,382,232	+0.55(+0.73%)
Oct 28, 2024	75.38	75.89	74.96	75.34	2,543,797	+0.65(+0.87%)
Oct 25, 2024	75.60	75.68	74.03	74.69	2,230,670	-0.55(-0.73%)
Oct 24, 2024	73.24	75.58	72.80	75.24	4,038,661	+1.33(+1.80%)
Oct 23, 2024	73.98	74.49	73.67	73.91	2,511,417	-0.38(-0.51%)
Oct 22, 2024	73.73	74.45	73.53	74.29	2,365,317	-0.01(-0.01%)
Oct 21, 2024	74.70	74.87	74.05	74.30	1,902,657	-0.61(-0.81%)
Oct 18, 2024	74.33	74.93	73.84	74.91	2,145,757	+0.77(+1.04%)
Oct 17, 2024	74.23	74.53	74.02	74.14	2,503,318	+0.38(+0.52%)
Oct 16, 2024	73.12	73.99	72.61	73.76	3,082,123	+0.73(+1.00%)
Oct 15, 2024	72.79	73.60	72.73	73.03	1,911,362	+0.46(+0.63%)
Oct 14, 2024	72.06	72.85	72.00	72.57	2,932,670	+0.95(+1.33%)
Oct 11, 2024	72.27	72.41	71.38	71.62	2,297,224	-0.22(-0.31%)
Oct 10, 2024	72.40	72.68	71.57	71.84	2,919,263	-0.63(-0.87%)
Oct 09, 2024	72.33	72.77	72.01	72.47	2,144,435	+0.28(+0.39%)
Oct 08, 2024	71.95	72.59	71.82	72.19	3,136,018	+1.32(+1.86%)
Oct 07, 2024	72.11	72.15	70.61	70.87	4,187,585	-1.25(-1.73%)
Oct 04, 2024	73.40	73.40	71.81	72.12	2,518,259	-0.80(-1.10%)
Oct 03, 2024	72.84	73.09	72.38	72.92	2,602,495	-0.07(-0.10%)
Oct 02, 2024	73.13	73.13	72.56	72.99	1,817,114	-0.06(-0.08%)

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.