Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	105.60	107.64	104.55	105.23	966,374	-3.05(-2.81%)
Jan 30, 2024	107.60	108.71	106.76	108.27	404,717	+0.59(+0.55%)
Jan 29, 2024	107.30	107.75	105.72	107.68	550,497	+1.23(+1.16%)
Jan 26, 2024	108.38	109.07	105.72	106.45	524,096	-1.95(-1.80%)
Jan 25, 2024	109.07	112.04	106.28	108.40	1,005,914	+0.55(+0.51%)
Jan 24, 2024	107.50	108.94	106.65	107.85	560,895	+1.20(+1.13%)
Jan 23, 2024	107.70	108.08	105.57	106.65	493,969	-0.64(-0.59%)
Jan 22, 2024	106.05	107.42	105.77	107.29	528,975	+2.08(+1.98%)
Jan 19, 2024	102.92	105.22	102.41	105.21	282,656	+2.20(+2.14%)
Jan 18, 2024	101.66	103.16	101.03	103.00	338,174	+1.92(+1.90%)
Jan 17, 2024	100.27	102.29	99.65	101.08	338,097	-0.74(-0.73%)
Jan 16, 2024	102.32	102.78	101.51	101.83	278,547	-2.12(-2.04%)
Jan 12, 2024	105.39	106.11	102.54	103.95	224,253	-0.66(-0.64%)
Jan 11, 2024	105.05	106.05	103.54	104.61	309,339	-1.43(-1.35%)
Jan 10, 2024	105.04	106.09	104.51	106.04	368,365	+0.86(+0.82%)
Jan 09, 2024	106.00	106.09	104.61	105.18	344,107	-2.27(-2.11%)
Jan 08, 2024	105.66	107.65	105.59	107.45	311,364	+0.79(+0.74%)
Jan 05, 2024	104.27	107.44	104.27	106.65	432,589	+1.86(+1.78%)
Jan 04, 2024	104.01	106.01	104.01	104.79	285,913	+0.59(+0.56%)
Jan 03, 2024	106.02	106.56	103.76	104.20	361,185	-3.82(-3.53%)
Jan 02, 2024	106.67	109.25	106.62	108.02	317,954	+0.45(+0.42%)
Dec 29, 2023	108.86	109.15	107.56	107.58	258,351	-1.23(-1.13%)
Dec 28, 2023	107.34	108.94	107.34	108.81	345,035	+0.98(+0.91%)
Dec 27, 2023	107.08	108.26	106.30	107.82	330,095	+0.74(+0.69%)
Dec 26, 2023	106.81	107.65	106.28	107.08	214,750	+0.41(+0.38%)
Dec 22, 2023	106.53	107.53	105.90	106.67	266,444	+0.75(+0.71%)
Dec 21, 2023	105.74	106.55	104.33	105.92	420,787	+1.39(+1.33%)
Dec 20, 2023	106.20	107.85	104.48	104.53	455,819	-3.58(-3.31%)
Dec 19, 2023	106.40	108.83	105.62	108.11	427,501	+1.85(+1.74%)
Dec 18, 2023	107.69	108.23	106.24	106.26	309,859	-0.59(-0.56%)
Dec 15, 2023	108.85	109.17	106.16	106.85	982,049	-2.66(-2.43%)
Dec 14, 2023	108.98	112.40	108.57	109.51	876,786	+4.17(+3.95%)
Dec 13, 2023	100.35	105.44	100.02	105.34	489,136	+4.80(+4.77%)
Dec 12, 2023	100.76	101.48	100.25	100.55	329,058	-0.64(-0.64%)
Dec 11, 2023	101.09	101.70	100.33	101.19	323,371	-0.52(-0.51%)
Dec 08, 2023	101.46	102.61	101.27	101.71	233,638	+0.64(+0.64%)
Dec 07, 2023	101.00	102.40	100.45	101.06	390,861	+0.63(+0.63%)
Dec 06, 2023	101.99	103.39	100.04	100.43	415,014	-0.42(-0.41%)
Dec 05, 2023	102.74	103.00	100.61	100.84	392,969	-2.41(-2.33%)
Dec 04, 2023	100.47	103.40	100.40	103.25	343,688	+1.96(+1.94%)
Dec 01, 2023	96.02	102.13	95.51	101.29	477,795	+3.83(+3.93%)
Nov 30, 2023	97.66	98.72	96.92	97.46	402,180	-0.06(-0.06%)
Nov 29, 2023	97.21	99.29	97.03	97.52	377,529	+1.05(+1.09%)
Nov 28, 2023	97.40	97.50	95.97	96.47	235,413	-0.92(-0.95%)
Nov 27, 2023	96.53	97.50	95.42	97.39	335,026	+0.15(+0.15%)
Nov 24, 2023	96.47	97.73	96.29	97.25	96,556	+0.34(+0.35%)
Nov 22, 2023	96.35	97.25	95.54	96.90	321,230	+0.98(+1.02%)
Nov 21, 2023	97.20	97.20	95.23	95.92	327,810	-1.69(-1.73%)
Nov 20, 2023	97.14	97.98	96.27	97.61	462,919	+0.16(+0.16%)
Nov 17, 2023	97.12	98.09	96.29	97.45	334,059	+0.88(+0.92%)
Nov 16, 2023	97.03	97.21	95.29	96.57	292,008	-0.53(-0.55%)
Nov 15, 2023	95.60	98.41	95.60	97.10	489,687	+1.31(+1.36%)
Nov 14, 2023	95.08	98.13	95.08	95.79	564,837	+3.65(+3.97%)
Nov 13, 2023	90.99	92.19	89.99	92.14	311,694	+0.80(+0.87%)
Nov 10, 2023	91.57	91.73	89.62	91.34	229,777	+0.50(+0.55%)
Nov 09, 2023	93.07	93.07	90.58	90.84	367,209	-2.31(-2.48%)
Nov 08, 2023	93.09	93.47	91.57	93.15	462,670	+0.27(+0.29%)
Nov 07, 2023	93.23	93.37	92.17	92.89	461,194	-0.85(-0.91%)
Nov 06, 2023	94.61	95.11	93.42	93.74	284,193	-1.15(-1.21%)
Nov 03, 2023	95.41	97.02	94.70	94.89	544,150	+1.68(+1.80%)
Nov 02, 2023	89.33	93.40	89.33	93.21	613,058	+4.96(+5.62%)

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.