Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	112.00	112.25	109.23	109.23	47,057	-0.39(-0.35%)
Jan 30, 2024	108.88	110.17	108.18	109.62	23,463	+0.81(+0.75%)
Jan 29, 2024	107.03	108.83	106.73	108.81	26,189	+2.24(+2.10%)
Jan 26, 2024	106.94	107.27	106.04	106.57	22,235	+1.69(+1.61%)
Jan 25, 2024	104.37	104.89	102.11	104.89	62,367	-0.77(-0.73%)
Jan 24, 2024	109.24	110.00	105.47	105.65	47,617	-2.88(-2.65%)
Jan 23, 2024	108.66	108.66	106.28	108.53	51,447	-0.19(-0.17%)
Jan 22, 2024	107.84	109.66	107.06	108.72	38,088	+1.33(+1.24%)
Jan 19, 2024	107.46	108.17	105.56	107.39	60,870	+0.10(+0.10%)
Jan 18, 2024	105.11	107.47	102.95	107.29	77,303	-0.13(-0.12%)
Jan 17, 2024	107.37	109.08	106.58	107.42	33,646	-0.73(-0.67%)
Jan 16, 2024	109.25	109.41	107.62	108.15	45,922	-1.90(-1.73%)
Jan 12, 2024	109.79	111.48	109.08	110.05	34,554	-0.83(-0.75%)
Jan 11, 2024	111.35	111.35	109.09	110.88	52,473	-0.39(-0.35%)
Jan 10, 2024	110.49	111.77	108.75	111.27	29,693	+1.32(+1.20%)
Jan 09, 2024	109.66	112.55	109.11	109.95	62,693	-0.02(-0.01%)
Jan 08, 2024	107.68	110.06	106.01	109.97	66,025	+2.67(+2.49%)
Jan 05, 2024	106.99	108.47	105.89	107.30	66,894	-0.34(-0.31%)
Jan 04, 2024	106.88	109.19	106.52	107.64	84,389	+1.48(+1.39%)
Jan 03, 2024	107.43	107.99	105.78	106.16	49,801	-0.43(-0.40%)
Jan 02, 2024	100.32	107.05	100.32	106.59	114,401	+5.15(+5.08%)
Dec 29, 2023	101.39	101.77	100.32	101.44	27,495	+0.30(+0.29%)
Dec 28, 2023	100.70	102.09	100.70	101.14	69,798	+0.57(+0.57%)
Dec 27, 2023	99.17	100.58	99.14	100.57	27,162	+1.40(+1.41%)
Dec 26, 2023	98.68	99.70	98.11	99.17	27,679	+0.67(+0.68%)
Dec 22, 2023	97.71	99.35	97.41	98.51	39,882	+1.41(+1.46%)
Dec 21, 2023	95.04	97.31	95.04	97.09	51,465	+3.11(+3.30%)
Dec 20, 2023	97.57	97.97	93.90	93.99	31,733	-4.09(-4.17%)
Dec 19, 2023	96.91	98.09	96.16	98.07	29,051	+1.85(+1.92%)
Dec 18, 2023	96.74	97.10	95.69	96.23	23,851	+0.66(+0.69%)
Dec 15, 2023	97.92	97.92	94.64	95.56	70,760	-2.63(-2.68%)
Dec 14, 2023	101.08	101.08	97.10	98.19	91,046	-1.61(-1.62%)
Dec 13, 2023	93.76	99.81	93.13	99.80	49,768	+5.22(+5.52%)
Dec 12, 2023	93.96	94.99	92.41	94.58	33,292	+1.17(+1.25%)
Dec 11, 2023	93.09	93.87	91.82	93.41	21,634	+1.80(+1.97%)
Dec 08, 2023	91.25	92.13	90.03	91.61	14,129	+0.25(+0.27%)
Dec 07, 2023	91.92	91.92	90.03	91.36	19,556	-0.31(-0.34%)
Dec 06, 2023	92.06	92.60	91.37	91.67	26,999	+0.11(+0.12%)
Dec 05, 2023	91.70	91.85	89.92	91.56	28,068	-0.31(-0.34%)
Dec 04, 2023	90.48	92.40	90.48	91.87	35,659	+0.60(+0.65%)
Dec 01, 2023	90.16	91.62	89.76	91.27	32,818	+0.89(+0.99%)
Nov 30, 2023	87.26	90.38	86.84	90.38	33,576	+3.18(+3.65%)
Nov 29, 2023	87.04	88.25	86.97	87.20	28,056	-0.03(-0.04%)
Nov 28, 2023	88.11	88.42	86.96	87.23	23,241	-1.21(-1.37%)
Nov 27, 2023	89.44	90.48	88.06	88.44	36,120	-1.87(-2.07%)
Nov 24, 2023	89.44	90.31	89.44	90.31	25,170	+1.33(+1.49%)
Nov 22, 2023	88.81	89.39	88.19	88.98	32,062	+1.41(+1.61%)
Nov 21, 2023	87.23	88.10	86.85	87.57	26,361	+1.54(+1.79%)
Nov 20, 2023	84.16	86.68	83.52	86.04	25,012	+1.42(+1.67%)
Nov 17, 2023	85.92	85.92	83.86	84.62	27,126	-0.59(-0.70%)
Nov 16, 2023	84.54	85.42	84.00	85.22	28,750	+1.12(+1.33%)
Nov 15, 2023	84.39	85.18	83.62	84.10	24,870	+0.11(+0.13%)
Nov 14, 2023	83.27	85.58	83.26	83.99	49,155	+1.71(+2.08%)
Nov 13, 2023	80.82	82.61	79.87	82.28	37,112	+1.27(+1.57%)
Nov 10, 2023	80.50	81.27	77.87	81.00	56,469	+1.32(+1.65%)
Nov 09, 2023	84.93	84.93	79.42	79.69	66,743	-5.24(-6.17%)
Nov 08, 2023	86.24	86.24	83.47	84.93	29,655	-0.27(-0.32%)
Nov 07, 2023	84.92	85.64	84.48	85.20	18,549	-0.01(-0.02%)
Nov 06, 2023	84.17	85.43	83.59	85.22	30,586	+1.65(+1.98%)
Nov 03, 2023	84.00	84.98	83.24	83.56	44,876	+1.17(+1.42%)
Nov 02, 2023	79.98	82.48	79.15	82.39	109,778	+3.71(+4.71%)

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.