Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	84.88	86.84	84.70	85.67	11,404,127	-0.41(-0.48%)
Jan 30, 2024	88.00	89.09	85.68	86.08	12,986,035	-2.91(-3.27%)
Jan 29, 2024	88.41	89.48	87.93	88.98	12,111,374	+1.02(+1.16%)
Jan 26, 2024	87.16	88.41	86.21	87.97	14,948,968	-1.15(-1.29%)
Jan 25, 2024	89.06	89.96	88.41	89.11	15,874,802	+1.12(+1.27%)
Jan 24, 2024	88.32	88.48	86.53	88.00	19,744,232	+0.55(+0.63%)
Jan 23, 2024	88.91	89.09	86.80	87.45	16,910,164	-1.71(-1.92%)
Jan 22, 2024	88.18	89.86	87.93	89.15	14,322,699	+1.73(+1.98%)
Jan 19, 2024	85.98	87.70	85.54	87.43	18,174,304	+2.69(+3.17%)
Jan 18, 2024	85.14	85.74	83.96	84.74	15,071,981	+1.54(+1.85%)
Jan 17, 2024	83.61	83.89	82.55	83.20	10,254,314	-1.33(-1.57%)
Jan 16, 2024	82.46	85.13	82.25	84.53	13,714,552	+2.22(+2.69%)
Jan 12, 2024	82.67	82.96	81.63	82.31	10,197,388	-1.00(-1.20%)
Jan 11, 2024	82.72	83.37	81.74	83.31	10,571,861	+1.01(+1.23%)
Jan 10, 2024	82.88	82.94	81.58	82.30	10,755,001	-0.95(-1.14%)
Jan 09, 2024	83.05	84.11	82.82	83.25	12,147,008	-1.62(-1.91%)
Jan 08, 2024	83.81	85.43	83.75	84.87	16,214,690	+1.50(+1.80%)
Jan 05, 2024	81.40	83.45	80.93	83.37	15,498,703	+0.74(+0.89%)
Jan 04, 2024	83.39	84.18	82.53	82.63	19,144,264	+0.45(+0.55%)
Jan 03, 2024	81.12	82.51	80.54	82.18	12,924,511	-0.08(-0.10%)
Jan 02, 2024	83.92	84.00	81.67	82.26	13,617,072	-3.00(-3.52%)
Dec 29, 2023	85.76	86.06	84.95	85.26	8,557,485	-0.54(-0.63%)
Dec 28, 2023	86.55	86.55	85.64	85.80	9,626,622	-0.66(-0.76%)
Dec 27, 2023	87.28	87.29	86.02	86.46	9,202,925	-0.40(-0.46%)
Dec 26, 2023	86.49	87.67	86.23	86.86	11,218,342	+0.57(+0.66%)
Dec 22, 2023	85.95	87.29	85.42	86.29	22,583,874	+1.01(+1.18%)
Dec 21, 2023	84.80	85.82	82.92	85.28	54,103,600	+6.77(+8.63%)
Dec 20, 2023	81.27	81.43	78.45	78.51	28,701,390	-3.47(-4.24%)
Dec 19, 2023	81.48	82.08	80.98	81.98	14,328,770	+0.61(+0.75%)
Dec 18, 2023	81.40	81.67	80.62	81.37	14,510,397	+0.15(+0.18%)
Dec 15, 2023	82.70	82.80	80.92	81.22	19,609,394	-0.78(-0.95%)
Dec 14, 2023	80.62	82.21	80.60	82.00	17,377,592	+2.39(+3.01%)
Dec 13, 2023	78.12	80.08	77.85	79.61	11,631,992	+1.63(+2.09%)
Dec 12, 2023	77.24	78.08	76.92	77.98	10,292,823	+0.37(+0.48%)
Dec 11, 2023	77.01	78.33	76.79	77.61	18,583,448	+2.82(+3.78%)
Dec 08, 2023	73.31	75.18	73.29	74.79	12,034,753	+1.31(+1.78%)
Dec 07, 2023	73.85	74.03	72.82	73.48	10,664,008	+0.52(+0.71%)
Dec 06, 2023	75.13	75.23	72.76	72.96	8,947,084	-0.56(-0.76%)
Dec 05, 2023	73.30	73.80	72.87	73.52	8,815,701	-0.60(-0.81%)
Dec 04, 2023	75.25	75.43	73.16	74.12	11,684,861	-1.64(-2.16%)
Dec 01, 2023	75.84	76.36	74.92	75.76	14,387,770	-0.19(-0.25%)
Nov 30, 2023	76.64	76.82	74.80	75.94	21,748,464	-0.57(-0.74%)
Nov 29, 2023	77.27	78.84	76.20	76.51	14,093,918	+0.57(+0.75%)
Nov 28, 2023	74.91	76.05	73.81	75.94	19,258,946	-1.39(-1.79%)
Nov 27, 2023	76.69	78.11	76.49	77.33	11,028,950	+0.64(+0.83%)
Nov 24, 2023	76.50	76.83	76.19	76.69	4,359,613	-0.23(-0.30%)
Nov 22, 2023	77.02	78.27	76.67	76.92	8,600,155	+0.39(+0.51%)
Nov 21, 2023	77.67	77.75	76.13	76.53	12,039,071	-1.91(-2.43%)
Nov 20, 2023	77.16	78.72	76.95	78.44	11,511,371	+1.06(+1.37%)
Nov 17, 2023	76.42	77.76	76.29	77.38	9,399,891	+0.89(+1.16%)
Nov 16, 2023	76.71	77.30	76.30	76.49	13,015,427	-0.47(-0.61%)
Nov 15, 2023	77.32	77.32	76.13	76.96	9,975,623	-0.03(-0.04%)
Nov 14, 2023	75.83	77.27	75.74	76.99	12,992,551	+2.38(+3.20%)
Nov 13, 2023	73.98	75.03	73.22	74.61	9,135,896	-0.58(-0.77%)
Nov 10, 2023	74.27	75.63	73.40	75.19	12,337,791	+1.79(+2.43%)
Nov 09, 2023	73.38	75.92	73.33	73.40	22,492,752	+1.29(+1.78%)
Nov 08, 2023	72.45	72.61	71.55	72.11	9,939,092	-0.52(-0.71%)
Nov 07, 2023	72.31	72.96	71.55	72.63	8,264,276	-0.12(-0.16%)
Nov 06, 2023	72.41	72.82	71.85	72.75	10,097,136	+0.34(+0.47%)
Nov 03, 2023	71.14	73.02	70.99	72.41	14,491,230	+2.13(+3.04%)
Nov 02, 2023	70.16	70.86	69.59	70.28	11,953,702	+1.04(+1.50%)

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.