Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	91.74	92.01	91.31	91.50	4,863,567	-0.38(-0.42%)
Dec 28, 2023	91.56	92.19	91.49	91.88	4,165,078	-0.02(-0.02%)
Dec 27, 2023	90.95	91.93	90.67	91.90	4,148,742	+0.80(+0.88%)
Dec 26, 2023	90.87	91.27	90.64	91.10	2,778,684	+0.42(+0.47%)
Dec 22, 2023	91.16	91.90	90.50	90.68	5,911,904	-0.22(-0.24%)
Dec 21, 2023	90.41	90.92	89.92	90.89	7,973,145	+1.46(+1.63%)
Dec 20, 2023	89.74	90.58	89.22	89.43	10,218,909	-0.77(-0.85%)
Dec 19, 2023	89.21	90.63	89.00	90.19	8,269,598	+1.14(+1.28%)
Dec 18, 2023	89.94	89.95	88.91	89.06	9,275,258	-0.80(-0.90%)
Dec 15, 2023	89.29	90.12	88.57	89.86	17,261,446	+0.53(+0.59%)
Dec 14, 2023	85.59	90.27	85.57	89.33	20,227,406	+5.31(+6.32%)
Dec 13, 2023	81.90	84.49	81.74	84.02	10,333,796	+1.99(+2.43%)
Dec 12, 2023	81.38	82.09	81.02	82.03	7,536,219	+0.77(+0.94%)
Dec 11, 2023	80.82	81.28	80.42	81.27	6,499,820	+0.53(+0.66%)
Dec 08, 2023	78.77	81.10	78.65	80.74	10,541,246	+1.89(+2.40%)
Dec 07, 2023	78.26	79.05	78.13	78.84	5,534,269	+0.92(+1.18%)
Dec 06, 2023	79.26	80.23	77.84	77.92	7,461,353	-0.75(-0.95%)
Dec 05, 2023	79.17	79.32	78.10	78.67	6,218,304	-1.02(-1.28%)
Dec 04, 2023	78.65	79.95	78.56	79.69	6,841,832	+0.31(+0.40%)
Dec 01, 2023	77.60	79.46	77.26	79.37	9,801,061	+1.52(+1.95%)
Nov 30, 2023	77.29	77.99	76.74	77.85	8,599,717	+0.78(+1.01%)
Nov 29, 2023	76.03	78.04	75.89	77.08	7,562,159	+1.64(+2.17%)
Nov 28, 2023	75.91	76.00	74.90	75.44	9,372,870	-1.05(-1.37%)
Nov 27, 2023	76.80	76.88	76.13	76.49	5,337,604	-0.69(-0.89%)
Nov 24, 2023	76.79	77.43	76.58	77.17	2,443,903	+0.16(+0.20%)
Nov 22, 2023	77.31	77.39	76.74	77.02	4,372,542	+0.02(+0.03%)
Nov 21, 2023	77.59	77.85	76.75	77.00	7,535,985	-1.21(-1.54%)
Nov 20, 2023	78.53	78.69	77.85	78.20	7,790,868	-0.57(-0.72%)
Nov 17, 2023	78.82	78.94	78.43	78.77	6,197,116	+0.61(+0.78%)
Nov 16, 2023	78.48	78.77	77.56	78.16	6,886,225	-0.02(-0.03%)
Nov 15, 2023	77.10	78.54	77.03	78.18	10,029,237	+1.34(+1.75%)
Nov 14, 2023	75.24	77.47	75.23	76.84	12,521,448	+3.21(+4.36%)
Nov 13, 2023	73.35	74.10	73.15	73.63	4,960,843	-0.28(-0.39%)
Nov 10, 2023	73.26	73.97	72.66	73.92	9,310,715	+1.12(+1.54%)
Nov 09, 2023	74.26	74.64	72.57	72.80	9,678,180	-1.75(-2.34%)
Nov 08, 2023	74.03	74.76	73.65	74.54	8,228,003	+0.45(+0.61%)
Nov 07, 2023	74.44	74.74	73.52	74.09	7,804,186	-0.40(-0.54%)
Nov 06, 2023	75.24	75.32	73.95	74.50	8,296,079	-0.33(-0.45%)
Nov 03, 2023	73.19	75.24	73.14	74.83	15,237,128	+2.75(+3.81%)
Nov 02, 2023	70.33	72.15	70.31	72.08	11,859,193	+2.46(+3.54%)
Nov 01, 2023	69.83	70.56	69.37	69.62	9,606,091	+0.13(+0.18%)
Oct 31, 2023	69.44	69.69	68.95	69.49	9,120,106	+0.23(+0.33%)
Oct 30, 2023	68.74	69.56	68.12	69.27	9,956,242	+1.02(+1.50%)
Oct 27, 2023	69.71	69.81	68.04	68.24	11,449,687	-1.62(-2.32%)
Oct 26, 2023	69.28	70.46	69.21	69.86	11,246,644	+0.65(+0.94%)
Oct 25, 2023	69.07	69.70	68.95	69.21	8,725,763	-0.16(-0.22%)
Oct 24, 2023	69.55	69.89	68.90	69.37	9,557,423	-0.14(-0.20%)
Oct 23, 2023	70.50	70.64	69.06	69.50	13,251,576	-1.39(-1.96%)
Oct 20, 2023	70.88	71.73	70.13	70.89	11,626,622	+0.20(+0.29%)
Oct 19, 2023	72.58	74.12	70.65	70.69	18,037,194	-1.90(-2.62%)
Oct 18, 2023	74.09	74.71	71.15	72.59	35,842,948	-5.28(-6.78%)
Oct 17, 2023	75.60	78.16	75.59	77.87	12,704,081	+1.55(+2.03%)
Oct 16, 2023	76.38	76.76	75.49	76.32	8,149,628	+0.91(+1.21%)
Oct 13, 2023	75.81	76.80	74.97	75.41	6,649,354	-0.02(-0.03%)
Oct 12, 2023	76.46	76.46	74.92	75.43	12,056,915	-1.06(-1.38%)
Oct 11, 2023	77.46	77.75	76.30	76.48	9,210,504	-1.19(-1.53%)
Oct 10, 2023	77.79	78.63	77.57	77.68	6,429,517	+0.21(+0.28%)
Oct 09, 2023	77.16	77.63	76.52	77.46	5,286,355	-0.41(-0.52%)
Oct 06, 2023	76.31	78.31	76.00	77.87	6,505,635	+1.14(+1.49%)
Oct 05, 2023	76.08	77.10	75.63	76.73	5,765,963	+0.06(+0.08%)
Oct 04, 2023	75.71	76.86	75.23	76.67	7,063,097	+1.04(+1.37%)
Oct 03, 2023	77.14	77.40	75.45	75.63	7,763,781	-2.32(-2.97%)

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.