Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	99.82	101.35	98.28	101.11	261,315	+3.07(+3.13%)
Feb 28, 2024	97.26	98.86	96.97	98.04	134,859	-0.70(-0.71%)
Feb 27, 2024	99.62	99.81	97.45	98.74	428,008	+0.10(+0.10%)
Feb 26, 2024	99.67	99.82	98.55	98.64	162,436	-0.66(-0.66%)
Feb 23, 2024	99.74	99.89	97.56	99.30	219,539	-0.40(-0.40%)
Feb 22, 2024	99.63	100.66	99.21	99.70	264,111	+0.88(+0.89%)
Feb 21, 2024	98.16	99.11	96.18	98.82	390,318	-0.69(-0.69%)
Feb 20, 2024	101.61	101.61	99.41	99.51	247,540	-3.85(-3.72%)
Feb 16, 2024	103.11	104.42	101.87	103.36	193,976	-0.22(-0.21%)
Feb 15, 2024	103.33	104.95	102.91	103.58	222,203	+1.43(+1.40%)
Feb 14, 2024	101.70	102.53	100.11	102.15	220,080	+2.37(+2.37%)
Feb 13, 2024	100.48	103.68	99.02	99.78	254,734	-5.58(-5.30%)
Feb 12, 2024	104.32	106.00	102.43	105.36	263,923	+0.79(+0.75%)
Feb 09, 2024	101.66	105.42	100.33	104.57	325,017	+3.88(+3.86%)
Feb 08, 2024	100.28	102.29	99.46	100.69	345,295	+0.42(+0.42%)
Feb 07, 2024	96.37	102.42	95.67	100.27	710,267	-6.13(-5.76%)
Feb 06, 2024	104.30	106.50	104.05	106.40	348,637	+1.48(+1.41%)
Feb 05, 2024	104.54	105.82	103.03	104.92	155,426	-0.92(-0.87%)
Feb 02, 2024	104.21	107.17	104.19	105.84	156,655	+0.05(+0.05%)
Feb 01, 2024	104.28	106.22	103.11	105.79	148,527	+1.81(+1.74%)
Jan 31, 2024	106.41	107.42	103.75	103.98	282,641	-3.11(-2.91%)
Jan 30, 2024	107.09	108.17	106.42	107.10	183,333	-0.33(-0.31%)
Jan 29, 2024	104.62	107.66	103.62	107.43	145,348	+2.59(+2.48%)
Jan 26, 2024	106.24	106.24	103.50	104.83	147,621	-1.46(-1.37%)
Jan 25, 2024	109.40	109.77	105.34	106.29	132,790	-1.01(-0.94%)
Jan 24, 2024	109.44	109.44	106.83	107.30	179,520	-0.27(-0.25%)
Jan 23, 2024	108.84	109.31	107.07	107.57	158,884	+0.17(+0.16%)
Jan 22, 2024	107.27	108.27	106.41	107.40	175,987	+1.99(+1.88%)
Jan 19, 2024	103.65	105.70	101.79	105.41	301,645	+2.86(+2.79%)
Jan 18, 2024	101.58	103.07	101.38	102.55	159,772	+2.25(+2.24%)
Jan 17, 2024	100.31	101.16	98.35	100.30	157,815	-2.09(-2.04%)
Jan 16, 2024	100.83	103.02	100.83	102.39	131,144	+0.36(+0.35%)
Jan 12, 2024	103.49	103.97	101.47	102.03	110,526	-0.30(-0.29%)
Jan 11, 2024	102.28	102.89	100.30	102.33	181,663	-0.50(-0.49%)
Jan 10, 2024	102.25	102.89	100.81	102.83	109,973	-0.01(-0.01%)
Jan 09, 2024	101.09	103.08	101.09	102.83	103,257	-0.39(-0.38%)
Jan 08, 2024	100.68	103.37	99.97	103.22	157,701	+2.55(+2.53%)
Jan 05, 2024	100.05	101.58	100.05	100.68	130,975	-0.40(-0.39%)
Jan 04, 2024	101.85	101.85	100.23	101.08	171,864	-0.78(-0.76%)
Jan 03, 2024	104.68	104.68	101.66	101.86	241,962	-4.18(-3.94%)
Jan 02, 2024	107.24	107.46	105.09	106.04	298,802	-2.67(-2.46%)
Dec 29, 2023	110.27	111.25	108.19	108.71	170,607	-1.92(-1.73%)
Dec 28, 2023	111.71	112.19	110.27	110.63	113,324	-1.35(-1.20%)
Dec 27, 2023	113.17	113.17	111.39	111.98	139,016	-0.49(-0.43%)
Dec 26, 2023	111.12	113.07	109.99	112.47	105,397	+1.94(+1.75%)
Dec 22, 2023	110.64	111.60	107.56	110.53	116,804	+0.71(+0.64%)
Dec 21, 2023	109.20	110.31	107.80	109.82	187,608	+1.94(+1.80%)
Dec 20, 2023	109.59	112.30	107.77	107.89	305,408	-2.15(-1.95%)
Dec 19, 2023	109.79	111.03	109.71	110.03	146,250	+1.14(+1.05%)
Dec 18, 2023	109.77	109.77	107.49	108.89	175,168	-0.39(-0.36%)
Dec 15, 2023	111.17	111.43	108.36	109.28	783,745	-1.69(-1.52%)
Dec 14, 2023	106.52	111.76	106.52	110.97	373,433	+6.29(+6.01%)
Dec 13, 2023	99.54	105.19	96.94	104.68	472,591	+5.00(+5.02%)
Dec 12, 2023	98.81	99.92	97.49	99.68	295,631	+0.74(+0.75%)
Dec 11, 2023	96.57	99.23	96.51	98.94	224,294	+2.80(+2.92%)
Dec 08, 2023	98.50	100.05	96.03	96.14	452,523	-2.28(-2.31%)
Dec 07, 2023	95.58	98.48	95.12	98.41	211,507	+3.10(+3.26%)
Dec 06, 2023	94.95	96.83	94.83	95.31	230,632	+1.19(+1.26%)
Dec 05, 2023	95.28	95.28	93.52	94.12	221,776	-1.78(-1.85%)
Dec 04, 2023	94.80	96.18	94.01	95.90	237,254	+0.21(+0.22%)

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.