Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	107.77	108.40	107.60	107.71	928,877	-0.04(-0.04%)
Dec 28, 2023	107.03	108.24	107.03	107.75	915,273	+0.62(+0.58%)
Dec 27, 2023	106.22	107.52	105.97	107.13	1,084,005	+1.00(+0.94%)
Dec 26, 2023	103.96	106.30	103.82	106.14	1,031,546	+1.80(+1.73%)
Dec 22, 2023	103.85	105.69	103.50	104.33	893,133	+0.74(+0.71%)
Dec 21, 2023	103.66	104.24	102.77	103.59	1,009,378	+0.55(+0.53%)
Dec 20, 2023	104.74	105.11	102.76	103.05	1,494,246	-2.50(-2.37%)
Dec 19, 2023	106.86	108.18	105.40	105.55	1,674,611	-1.33(-1.24%)
Dec 18, 2023	104.10	107.08	103.89	106.87	1,545,845	+2.91(+2.80%)
Dec 15, 2023	103.36	104.08	102.67	103.96	1,982,350	-0.04(-0.04%)
Dec 14, 2023	105.65	106.01	103.98	104.00	1,266,002	-1.69(-1.60%)
Dec 13, 2023	103.01	105.92	102.73	105.70	1,122,574	+2.52(+2.44%)
Dec 12, 2023	102.90	103.41	102.30	103.18	1,416,355	+0.93(+0.91%)
Dec 11, 2023	100.86	102.47	100.48	102.25	1,454,837	+1.64(+1.63%)
Dec 08, 2023	100.66	101.18	99.89	100.61	902,332	-0.04(-0.04%)
Dec 07, 2023	100.56	101.56	99.69	100.64	1,621,440	+0.00(+0.00%)
Dec 06, 2023	100.25	101.19	100.03	100.64	933,292	+0.38(+0.38%)
Dec 05, 2023	101.83	102.06	99.88	100.27	1,504,628	-1.83(-1.80%)
Dec 04, 2023	100.22	102.35	100.22	102.10	1,947,918	+1.53(+1.53%)
Dec 01, 2023	99.52	100.72	99.15	100.56	1,675,534	+0.89(+0.89%)
Nov 30, 2023	97.04	99.77	96.80	99.68	2,889,104	+2.49(+2.56%)
Nov 29, 2023	97.89	98.64	96.73	97.19	1,262,838	-0.91(-0.92%)
Nov 28, 2023	99.32	99.52	97.93	98.09	1,289,386	-1.24(-1.24%)
Nov 27, 2023	98.81	99.72	98.40	99.33	1,131,839	+0.47(+0.47%)
Nov 24, 2023	98.55	98.92	98.17	98.86	391,569	+0.32(+0.32%)
Nov 22, 2023	98.07	98.70	97.58	98.54	794,826	+0.75(+0.76%)
Nov 21, 2023	97.35	98.26	96.64	97.80	1,556,728	+0.81(+0.83%)
Nov 20, 2023	95.43	97.30	95.15	96.99	2,197,413	+1.52(+1.60%)
Nov 17, 2023	95.79	95.91	94.04	95.46	2,732,689	+0.10(+0.10%)
Nov 16, 2023	94.36	95.63	94.06	95.36	1,322,895	+0.87(+0.92%)
Nov 15, 2023	95.63	96.77	94.42	94.50	1,483,143	-1.05(-1.10%)
Nov 14, 2023	96.15	96.37	94.71	95.54	1,198,721	-0.24(-0.25%)
Nov 13, 2023	93.38	97.27	93.38	95.78	2,220,343	+2.04(+2.18%)
Nov 10, 2023	94.35	94.67	93.43	93.74	1,349,241	-0.29(-0.31%)
Nov 09, 2023	94.16	94.54	93.42	94.03	1,501,634	-0.01(-0.01%)
Nov 08, 2023	93.32	95.58	93.29	94.04	2,095,953	+0.95(+1.02%)
Nov 07, 2023	93.85	94.32	93.05	93.09	1,060,912	-0.76(-0.81%)
Nov 06, 2023	93.59	95.08	93.37	93.85	1,706,478	+0.09(+0.10%)
Nov 03, 2023	93.94	95.33	93.68	93.76	1,371,671	+0.38(+0.41%)
Nov 02, 2023	90.89	93.87	90.89	93.38	2,303,952	+3.02(+3.34%)
Nov 01, 2023	89.35	91.31	89.18	90.36	1,978,490	+1.15(+1.29%)
Oct 31, 2023	89.37	89.64	88.48	89.21	1,302,469	+0.28(+0.31%)
Oct 30, 2023	88.79	89.50	88.60	88.93	1,429,817	+0.64(+0.72%)
Oct 27, 2023	88.18	89.54	87.76	88.30	2,140,933	+0.10(+0.11%)
Oct 26, 2023	88.42	89.37	87.49	88.20	2,035,709	-0.03(-0.03%)
Oct 25, 2023	87.75	89.24	87.71	88.23	2,771,449	+0.02(+0.02%)
Oct 24, 2023	86.90	88.58	86.68	88.21	3,281,921	+1.61(+1.86%)
Oct 23, 2023	86.86	87.33	85.63	86.60	2,279,736	-0.33(-0.38%)
Oct 20, 2023	86.86	87.43	86.29	86.92	2,050,777	+0.01(+0.01%)
Oct 19, 2023	85.60	88.15	84.99	86.91	2,862,435	+0.95(+1.11%)
Oct 18, 2023	86.22	87.84	85.16	85.96	2,214,666	-0.38(-0.44%)
Oct 17, 2023	84.57	87.51	84.06	86.34	3,122,579	+2.26(+2.68%)
Oct 16, 2023	83.39	84.43	82.73	84.08	2,393,968	+1.45(+1.76%)
Oct 13, 2023	83.56	84.05	80.72	82.63	4,983,292	-0.91(-1.09%)
Oct 12, 2023	91.33	91.33	83.02	83.55	7,154,856	-7.69(-8.43%)
Oct 11, 2023	95.62	95.79	90.72	91.24	3,424,249	-4.50(-4.70%)
Oct 10, 2023	91.95	96.45	91.80	95.74	4,025,201	+3.65(+3.96%)
Oct 09, 2023	92.24	93.06	88.98	92.09	3,100,976	-0.76(-0.82%)
Oct 06, 2023	96.75	97.20	92.47	92.85	4,867,920	-4.25(-4.38%)
Oct 05, 2023	100.91	101.14	96.89	97.11	7,604,422	+7.21(+8.02%)
Oct 04, 2023	89.02	89.90	88.16	89.89	3,095,031	+0.87(+0.98%)
Oct 03, 2023	91.00	91.50	88.22	89.02	3,250,617	-2.60(-2.84%)

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.