Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	106.98	108.16	106.26	106.69	543,836	-0.44(-0.41%)
Dec 28, 2023	106.36	107.36	106.04	107.13	429,543	+0.09(+0.08%)
Dec 27, 2023	105.67	107.52	104.85	107.04	496,307	+2.06(+1.96%)
Dec 26, 2023	103.25	105.29	102.24	104.98	415,473	+1.96(+1.90%)
Dec 22, 2023	101.50	103.37	100.48	103.02	411,147	+0.39(+0.38%)
Dec 21, 2023	103.79	103.83	101.40	102.64	545,039	+0.17(+0.16%)
Dec 20, 2023	104.16	105.94	102.35	102.47	567,804	-2.96(-2.81%)
Dec 19, 2023	102.74	105.96	101.76	105.43	680,581	+3.59(+3.53%)
Dec 18, 2023	101.64	103.00	100.31	101.84	542,416	+0.29(+0.28%)
Dec 15, 2023	103.58	104.00	100.49	101.55	2,752,177	-1.79(-1.73%)
Dec 14, 2023	98.12	104.29	98.12	103.34	1,139,027	+5.54(+5.66%)
Dec 13, 2023	96.49	98.22	93.26	97.80	875,620	+1.89(+1.97%)
Dec 12, 2023	97.03	97.44	95.14	95.91	712,553	-1.50(-1.54%)
Dec 11, 2023	97.41	98.14	95.24	97.41	651,161	+0.70(+0.72%)
Dec 08, 2023	96.06	97.06	94.16	96.72	672,989	-0.14(-0.14%)
Dec 07, 2023	95.52	97.75	94.87	96.86	993,223	+2.02(+2.13%)
Dec 06, 2023	91.80	96.29	91.51	94.84	1,814,415	+5.53(+6.19%)
Dec 05, 2023	82.06	89.70	81.57	89.31	1,976,472	+4.96(+5.89%)
Dec 04, 2023	84.52	86.66	83.76	84.34	1,762,142	-0.60(-0.70%)
Dec 01, 2023	82.30	86.05	80.83	84.94	1,177,235	+3.19(+3.91%)
Nov 30, 2023	81.57	81.81	79.44	81.75	734,023	+0.43(+0.53%)
Nov 29, 2023	81.58	83.25	81.18	81.32	630,046	+0.53(+0.65%)
Nov 28, 2023	80.43	82.16	79.80	80.79	361,023	+0.28(+0.35%)
Nov 27, 2023	79.08	80.92	78.64	80.51	453,304	+1.28(+1.62%)
Nov 24, 2023	79.92	81.40	78.90	79.23	262,397	-2.12(-2.60%)
Nov 22, 2023	80.68	82.35	79.97	81.35	381,635	+1.56(+1.96%)
Nov 21, 2023	82.25	82.71	79.60	79.79	562,673	-2.78(-3.36%)
Nov 20, 2023	79.89	82.82	79.36	82.56	627,065	+2.55(+3.18%)
Nov 17, 2023	78.34	80.30	77.60	80.02	590,704	+3.00(+3.90%)
Nov 16, 2023	80.13	80.13	76.92	77.01	622,397	-4.21(-5.18%)
Nov 15, 2023	80.01	84.09	79.84	81.22	1,058,407	+1.71(+2.15%)
Nov 14, 2023	73.61	79.97	73.61	79.51	1,197,702	+8.45(+11.88%)
Nov 13, 2023	69.74	71.79	69.18	71.06	572,695	+0.64(+0.90%)
Nov 10, 2023	69.63	70.50	67.80	70.43	534,628	+1.46(+2.12%)
Nov 09, 2023	71.41	71.41	68.50	68.96	380,312	-1.46(-2.08%)
Nov 08, 2023	71.60	72.50	69.99	70.43	347,567	-1.75(-2.43%)
Nov 07, 2023	72.74	73.27	71.68	72.18	413,669	-0.54(-0.74%)
Nov 06, 2023	75.02	76.40	72.41	72.71	541,235	-2.70(-3.57%)
Nov 03, 2023	71.12	76.12	71.12	75.41	922,594	+5.47(+7.82%)
Nov 02, 2023	70.85	71.14	69.30	69.94	491,789	+0.47(+0.67%)
Nov 01, 2023	69.24	69.59	66.83	69.47	581,045	+0.01(+0.01%)
Oct 31, 2023	68.64	69.99	67.62	69.46	609,937	+0.43(+0.62%)
Oct 30, 2023	67.81	69.70	67.25	69.03	564,524	+1.67(+2.48%)
Oct 27, 2023	68.59	69.36	66.98	67.36	513,115	-0.96(-1.41%)
Oct 26, 2023	69.23	69.69	67.54	68.33	417,225	-1.04(-1.51%)
Oct 25, 2023	69.90	71.01	67.11	69.37	657,703	-1.39(-1.96%)
Oct 24, 2023	72.59	73.16	69.87	70.76	495,480	-0.67(-0.94%)
Oct 23, 2023	70.92	73.62	69.80	71.43	527,001	+0.33(+0.46%)
Oct 20, 2023	73.16	73.19	71.04	71.11	610,681	-1.99(-2.73%)
Oct 19, 2023	73.97	74.83	72.61	73.10	681,272	-1.10(-1.48%)
Oct 18, 2023	73.72	74.86	72.63	74.20	637,175	-0.10(-0.13%)
Oct 17, 2023	71.64	74.47	70.77	74.30	852,364	+2.51(+3.49%)
Oct 16, 2023	70.19	71.93	69.11	71.79	629,698	+3.12(+4.55%)
Oct 13, 2023	68.77	69.36	68.37	68.67	403,078	+0.08(+0.12%)
Oct 12, 2023	70.14	70.14	67.58	68.59	445,300	-2.01(-2.85%)
Oct 11, 2023	70.86	71.49	69.32	70.60	537,221	-0.37(-0.52%)
Oct 10, 2023	71.43	72.46	70.58	70.97	508,284	-0.04(-0.06%)
Oct 09, 2023	66.88	71.40	66.88	71.01	673,294	+3.11(+4.59%)
Oct 06, 2023	64.86	68.41	64.56	67.89	742,388	+2.86(+4.39%)
Oct 05, 2023	68.84	69.40	64.56	65.04	1,050,549	-4.44(-6.39%)
Oct 04, 2023	70.11	70.72	68.72	69.48	549,013	-0.32(-0.45%)
Oct 03, 2023	71.30	71.69	69.32	69.80	663,951	-2.25(-3.12%)

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.