Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	96.86	97.29	96.02	96.31	783,944	-0.98(-1.01%)
Dec 28, 2023	96.58	97.53	96.21	97.29	528,588	+0.36(+0.37%)
Dec 27, 2023	97.21	97.32	96.42	96.93	565,259	-0.08(-0.08%)
Dec 26, 2023	96.36	97.47	95.96	97.01	859,140	+0.64(+0.66%)
Dec 22, 2023	95.54	97.18	95.23	96.37	1,002,529	+1.22(+1.28%)
Dec 21, 2023	95.83	96.16	94.20	95.15	1,362,384	+0.76(+0.80%)
Dec 20, 2023	95.39	96.97	94.19	94.40	1,283,177	-0.93(-0.98%)
Dec 19, 2023	96.30	96.66	94.86	95.33	1,046,013	-0.18(-0.19%)
Dec 18, 2023	96.65	96.65	95.32	95.51	1,032,494	-1.33(-1.37%)
Dec 15, 2023	99.59	99.97	96.00	96.83	2,996,332	-2.81(-2.82%)
Dec 14, 2023	94.25	101.06	94.11	99.64	2,910,327	+4.88(+5.15%)
Dec 13, 2023	90.83	95.94	90.34	94.76	2,342,825	+3.85(+4.23%)
Dec 12, 2023	91.00	91.26	90.34	90.91	1,235,688	-0.27(-0.29%)
Dec 11, 2023	91.10	91.80	90.80	91.18	863,479	+0.02(+0.02%)
Dec 08, 2023	90.59	92.02	90.24	91.16	1,666,712	-0.29(-0.32%)
Dec 07, 2023	91.17	92.11	90.57	91.45	1,179,365	+0.43(+0.47%)
Dec 06, 2023	90.68	92.51	90.63	91.02	1,077,640	+1.33(+1.48%)
Dec 05, 2023	91.82	91.82	89.65	89.70	1,424,793	-2.72(-2.94%)
Dec 04, 2023	91.21	92.92	90.69	92.42	1,399,209	+0.34(+0.37%)
Dec 01, 2023	89.29	92.12	88.99	92.07	1,219,153	+2.83(+3.17%)
Nov 30, 2023	89.43	89.83	87.74	89.24	1,183,657	+0.25(+0.28%)
Nov 29, 2023	89.25	89.83	88.58	89.00	1,095,601	+1.03(+1.17%)
Nov 28, 2023	87.87	88.32	86.81	87.97	1,211,066	-0.03(-0.03%)
Nov 27, 2023	88.33	89.30	87.99	88.00	1,567,854	-0.95(-1.07%)
Nov 24, 2023	87.22	89.16	86.95	88.95	661,554	+1.62(+1.86%)
Nov 22, 2023	87.33	87.66	86.32	87.32	1,145,201	+0.47(+0.54%)
Nov 21, 2023	88.41	88.59	85.97	86.86	1,070,099	-2.22(-2.49%)
Nov 20, 2023	89.05	89.79	88.26	89.08	1,144,412	-0.21(-0.24%)
Nov 17, 2023	88.55	89.32	87.82	89.29	1,041,728	+1.62(+1.84%)
Nov 16, 2023	87.56	88.36	86.83	87.68	982,998	-0.24(-0.28%)
Nov 15, 2023	87.15	89.11	87.15	87.92	1,279,543	+1.27(+1.46%)
Nov 14, 2023	84.46	87.95	84.36	86.65	2,072,032	+4.83(+5.90%)
Nov 13, 2023	82.51	82.70	81.59	81.83	1,146,001	-0.95(-1.15%)
Nov 10, 2023	82.78	83.23	81.17	82.78	1,128,886	+0.80(+0.97%)
Nov 09, 2023	84.24	84.36	81.22	81.98	1,305,914	-1.36(-1.63%)
Nov 08, 2023	83.34	83.70	82.64	83.34	835,689	-0.08(-0.09%)
Nov 07, 2023	83.92	84.36	82.81	83.42	1,241,881	-0.92(-1.10%)
Nov 06, 2023	86.36	86.36	83.65	84.35	1,113,527	-2.13(-2.46%)
Nov 03, 2023	85.63	88.47	85.60	86.48	1,642,990	+2.29(+2.72%)
Nov 02, 2023	83.83	84.79	83.05	84.19	1,357,362	+1.50(+1.81%)
Nov 01, 2023	83.12	83.12	80.57	82.69	1,704,265	-0.07(-0.08%)
Oct 31, 2023	81.60	82.89	80.94	82.76	2,157,382	+0.79(+0.96%)
Oct 30, 2023	80.92	82.21	78.58	81.97	2,843,445	+2.15(+2.69%)
Oct 27, 2023	79.90	82.37	79.11	79.82	4,489,873	+4.67(+6.22%)
Oct 26, 2023	75.56	76.38	74.51	75.15	2,118,235	-0.02(-0.03%)
Oct 25, 2023	76.69	76.84	74.94	75.17	1,612,287	-2.06(-2.67%)
Oct 24, 2023	76.93	77.78	75.92	77.23	1,415,381	+1.24(+1.63%)
Oct 23, 2023	75.32	76.95	74.94	76.00	1,329,544	+0.18(+0.23%)
Oct 20, 2023	76.73	76.86	75.60	75.82	1,398,696	-0.91(-1.19%)
Oct 19, 2023	77.36	78.88	76.51	76.74	1,221,500	-0.60(-0.78%)
Oct 18, 2023	80.49	80.51	77.19	77.34	1,526,850	-4.21(-5.17%)
Oct 17, 2023	79.23	82.25	79.23	81.55	993,803	+1.46(+1.82%)
Oct 16, 2023	80.18	80.77	79.22	80.09	817,897	+0.84(+1.06%)
Oct 13, 2023	80.77	81.09	78.24	79.26	1,207,178	-1.31(-1.63%)
Oct 12, 2023	81.66	81.66	79.31	80.57	2,069,235	-1.24(-1.51%)
Oct 11, 2023	79.61	81.86	79.61	81.81	1,889,101	+2.39(+3.01%)
Oct 10, 2023	77.37	80.71	77.37	79.41	1,863,611	+2.62(+3.41%)
Oct 09, 2023	75.13	76.98	74.80	76.80	1,142,657	+0.72(+0.95%)
Oct 06, 2023	74.82	76.81	74.21	76.08	1,862,261	+0.68(+0.90%)
Oct 05, 2023	76.08	76.45	74.61	75.39	1,799,952	-1.11(-1.45%)
Oct 04, 2023	76.30	76.81	74.86	76.50	2,204,304	+0.20(+0.27%)
Oct 03, 2023	77.85	78.16	76.05	76.30	1,931,231	-2.25(-2.86%)

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.