Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	104.40	105.08	103.96	104.76	494,797	+0.32(+0.31%)
Dec 28, 2023	103.57	105.34	103.57	104.44	682,265	+0.48(+0.46%)
Dec 27, 2023	104.51	104.95	103.55	103.96	536,726	-0.55(-0.53%)
Dec 26, 2023	104.11	105.26	103.77	104.51	453,838	+0.18(+0.17%)
Dec 22, 2023	104.85	105.49	103.68	104.33	623,827	-0.43(-0.41%)
Dec 21, 2023	105.00	105.36	103.99	104.76	927,895	+0.89(+0.86%)
Dec 20, 2023	106.01	106.71	103.85	103.87	819,305	-2.56(-2.41%)
Dec 19, 2023	107.29	107.86	105.82	106.43	771,663	-0.50(-0.47%)
Dec 18, 2023	106.48	107.83	106.15	106.93	664,326	+1.24(+1.17%)
Dec 15, 2023	106.82	107.41	105.08	105.69	1,841,527	-1.49(-1.39%)
Dec 14, 2023	109.69	111.47	106.99	107.18	1,718,525	-1.62(-1.49%)
Dec 13, 2023	108.45	109.40	107.06	108.80	784,756	+0.32(+0.29%)
Dec 12, 2023	107.50	108.74	106.77	108.48	822,691	+1.51(+1.41%)
Dec 11, 2023	107.58	107.89	106.43	106.97	962,259	-0.61(-0.57%)
Dec 08, 2023	105.70	108.21	105.21	107.58	1,029,978	+1.84(+1.74%)
Dec 07, 2023	104.27	105.89	104.27	105.74	828,636	+1.58(+1.52%)
Dec 06, 2023	104.98	105.99	103.88	104.16	957,153	-0.45(-0.43%)
Dec 05, 2023	105.90	106.15	103.77	104.61	818,787	-1.98(-1.86%)
Dec 04, 2023	104.00	106.96	103.47	106.59	1,128,897	+2.28(+2.19%)
Dec 01, 2023	101.49	104.90	100.56	104.31	1,219,163	+2.85(+2.81%)
Nov 30, 2023	99.77	101.71	99.19	101.46	1,742,082	+1.85(+1.86%)
Nov 29, 2023	99.82	101.90	98.95	99.61	987,422	-0.06(-0.06%)
Nov 28, 2023	99.31	100.07	98.26	99.67	1,152,433	+0.28(+0.28%)
Nov 27, 2023	98.85	100.18	98.85	99.39	1,132,239	+0.13(+0.13%)
Nov 24, 2023	99.56	100.29	98.56	99.26	488,684	-0.22(-0.22%)
Nov 22, 2023	98.21	99.53	97.31	99.48	698,178	+1.93(+1.98%)
Nov 21, 2023	97.44	98.66	97.31	97.55	1,078,523	+0.02(+0.02%)
Nov 20, 2023	95.60	98.20	95.60	97.53	813,216	+1.37(+1.42%)
Nov 17, 2023	95.60	96.25	94.61	96.16	775,285	+1.43(+1.51%)
Nov 16, 2023	94.14	94.90	92.68	94.73	1,142,868	+0.26(+0.28%)
Nov 15, 2023	91.87	95.77	91.87	94.47	2,060,430	+2.35(+2.55%)
Nov 14, 2023	89.91	92.56	89.33	92.12	1,655,534	+3.74(+4.23%)
Nov 13, 2023	84.76	90.65	84.64	88.38	2,880,807	+5.39(+6.49%)
Nov 10, 2023	84.68	85.58	82.79	82.99	1,760,521	-1.32(-1.57%)
Nov 09, 2023	84.87	85.10	82.86	84.31	1,988,913	-0.50(-0.59%)
Nov 08, 2023	87.00	88.78	82.18	84.81	4,562,287	+4.72(+5.89%)
Nov 07, 2023	78.24	80.87	78.05	80.09	1,778,999	+1.12(+1.42%)
Nov 06, 2023	79.85	80.24	78.64	78.97	1,040,208	-0.48(-0.60%)
Nov 03, 2023	78.27	79.75	78.22	79.45	1,173,109	+1.64(+2.11%)
Nov 02, 2023	77.65	78.31	76.64	77.81	1,093,278	+0.37(+0.48%)
Nov 01, 2023	76.92	78.47	76.23	77.44	849,265	+0.21(+0.27%)
Oct 31, 2023	76.84	77.78	76.17	77.23	1,034,319	+0.59(+0.77%)
Oct 30, 2023	77.45	78.16	75.47	76.64	1,051,441	-0.13(-0.17%)
Oct 27, 2023	77.93	78.48	76.14	76.77	972,005	-0.72(-0.93%)
Oct 26, 2023	78.65	79.75	77.09	77.49	1,138,033	-1.11(-1.41%)
Oct 25, 2023	80.61	80.92	78.07	78.60	1,187,268	-2.51(-3.09%)
Oct 24, 2023	77.96	81.56	77.77	81.11	1,395,679	+2.24(+2.84%)
Oct 23, 2023	77.45	79.90	77.10	78.87	1,095,870	+1.35(+1.74%)
Oct 20, 2023	82.17	82.38	77.47	77.52	1,525,682	-4.10(-5.02%)
Oct 19, 2023	78.58	82.63	78.58	81.62	1,758,218	+2.88(+3.66%)
Oct 18, 2023	76.26	79.25	75.14	78.74	1,968,257	+2.36(+3.09%)
Oct 17, 2023	74.15	77.94	74.15	76.38	1,724,338	+1.81(+2.43%)
Oct 16, 2023	73.62	75.90	72.71	74.57	1,478,335	+1.37(+1.87%)
Oct 13, 2023	73.54	74.98	72.71	73.20	1,854,402	-0.59(-0.80%)
Oct 12, 2023	76.56	77.56	71.84	73.79	4,140,691	-2.10(-2.77%)
Oct 11, 2023	76.20	78.00	71.51	75.89	8,586,630	-15.39(-16.86%)
Oct 10, 2023	88.47	92.30	88.24	91.28	900,215	+2.78(+3.14%)
Oct 09, 2023	89.39	90.02	86.97	88.50	1,143,033	-1.09(-1.22%)
Oct 06, 2023	90.51	91.07	89.39	89.59	1,080,921	-1.66(-1.82%)
Oct 05, 2023	93.10	93.91	91.22	91.25	824,884	-1.89(-2.03%)
Oct 04, 2023	93.87	93.87	92.13	93.14	768,235	-0.58(-0.62%)
Oct 03, 2023	94.56	95.29	93.06	93.72	687,785	-1.38(-1.45%)

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.