Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	110.92	113.70	108.25	110.27	249,108	-0.74(-0.67%)
Jan 30, 2024	114.65	114.65	110.34	111.02	361,472	-5.86(-5.01%)
Jan 29, 2024	114.42	117.04	113.71	116.87	163,926	+2.73(+2.39%)
Jan 26, 2024	114.77	115.67	113.73	114.15	135,044	+0.97(+0.86%)
Jan 25, 2024	114.45	114.46	110.93	113.18	287,288	-0.34(-0.30%)
Jan 24, 2024	118.29	118.29	113.16	113.51	157,131	-3.19(-2.73%)
Jan 23, 2024	118.65	118.81	116.12	116.70	253,992	+0.86(+0.74%)
Jan 22, 2024	112.39	116.88	111.37	115.84	387,463	+1.36(+1.19%)
Jan 19, 2024	116.37	116.70	114.05	114.48	763,127	-3.68(-3.11%)
Jan 18, 2024	116.72	118.27	115.70	118.16	169,834	+2.26(+1.95%)
Jan 17, 2024	116.68	117.75	115.35	115.90	223,330	-2.98(-2.51%)
Jan 16, 2024	116.59	118.97	116.05	118.88	179,350	+0.90(+0.76%)
Jan 12, 2024	122.88	123.09	117.94	117.98	183,011	-3.70(-3.04%)
Jan 11, 2024	120.10	121.81	118.73	121.68	182,158	+0.64(+0.53%)
Jan 10, 2024	118.78	121.07	117.86	121.03	170,189	+2.75(+2.33%)
Jan 09, 2024	118.80	119.89	117.21	118.28	153,284	-1.67(-1.40%)
Jan 08, 2024	118.58	120.51	118.12	119.95	179,686	+1.90(+1.61%)
Jan 05, 2024	117.50	120.57	117.50	118.05	230,002	-0.88(-0.74%)
Jan 04, 2024	117.75	119.61	116.89	118.93	179,775	+1.49(+1.27%)
Jan 03, 2024	122.98	122.98	117.32	117.45	223,827	-7.19(-5.76%)
Jan 02, 2024	123.17	125.51	122.41	124.63	187,622	+0.06(+0.05%)
Dec 29, 2023	127.70	128.37	124.45	124.57	197,898	-3.19(-2.50%)
Dec 28, 2023	128.06	128.78	127.69	127.76	119,222	-1.16(-0.90%)
Dec 27, 2023	129.68	130.17	128.39	128.92	112,254	-0.15(-0.12%)
Dec 26, 2023	127.63	129.91	126.91	129.07	173,223	+2.13(+1.68%)
Dec 22, 2023	127.80	129.37	126.53	126.94	169,615	-0.19(-0.15%)
Dec 21, 2023	127.22	128.10	125.54	127.13	137,740	+1.45(+1.15%)
Dec 20, 2023	126.03	128.58	124.23	125.68	248,221	-1.82(-1.43%)
Dec 19, 2023	124.44	128.29	124.30	127.50	246,707	+4.14(+3.36%)
Dec 18, 2023	124.72	124.81	122.19	123.36	147,069	-1.01(-0.81%)
Dec 15, 2023	124.43	125.43	123.10	124.37	509,974	-0.35(-0.28%)
Dec 14, 2023	118.91	124.98	118.90	124.72	481,357	+8.97(+7.75%)
Dec 13, 2023	113.03	116.24	108.95	115.75	679,935	+2.80(+2.47%)
Dec 12, 2023	116.77	116.77	112.87	112.96	199,437	-3.73(-3.19%)
Dec 11, 2023	115.02	116.69	114.24	116.68	151,636	+1.61(+1.40%)
Dec 08, 2023	113.36	115.43	112.73	115.07	165,038	+1.24(+1.09%)
Dec 07, 2023	111.93	114.30	109.45	113.83	217,809	+1.15(+1.02%)
Dec 06, 2023	111.66	115.25	111.66	112.68	298,465	+2.20(+1.99%)
Dec 05, 2023	115.37	115.37	110.34	110.48	243,772	-5.54(-4.77%)
Dec 04, 2023	111.65	116.25	111.65	116.02	267,280	+3.71(+3.30%)
Dec 01, 2023	107.24	112.68	107.19	112.31	278,154	+4.79(+4.45%)
Nov 30, 2023	107.97	107.97	106.18	107.53	151,801	-0.19(-0.17%)
Nov 29, 2023	110.20	111.10	106.97	107.72	308,973	-0.65(-0.60%)
Nov 28, 2023	107.67	109.05	106.37	108.36	189,940	+0.45(+0.42%)
Nov 27, 2023	108.59	108.94	107.51	107.91	177,862	-1.91(-1.74%)
Nov 24, 2023	109.04	110.62	108.86	109.83	89,992	+1.21(+1.11%)
Nov 22, 2023	109.69	110.35	108.33	108.62	227,735	+0.14(+0.13%)
Nov 21, 2023	110.90	111.32	108.34	108.48	187,525	-3.33(-2.98%)
Nov 20, 2023	112.00	112.21	110.72	111.81	215,347	-0.17(-0.15%)
Nov 17, 2023	112.32	112.87	110.32	111.98	214,732	+0.68(+0.61%)
Nov 16, 2023	114.09	114.09	110.76	111.30	159,892	-3.02(-2.64%)
Nov 15, 2023	113.33	115.33	113.33	114.32	333,833	+0.75(+0.66%)
Nov 14, 2023	110.90	113.94	110.59	113.57	440,253	+6.71(+6.28%)
Nov 13, 2023	106.45	108.15	105.92	106.85	120,270	-0.06(-0.06%)
Nov 10, 2023	106.65	107.50	104.02	106.91	159,117	+0.87(+0.82%)
Nov 09, 2023	108.35	109.48	105.12	106.04	256,987	-1.43(-1.33%)
Nov 08, 2023	108.81	110.18	107.09	107.47	408,347	-0.71(-0.65%)
Nov 07, 2023	107.93	110.71	105.06	108.18	425,469	-2.50(-2.26%)
Nov 06, 2023	114.81	116.01	110.44	110.68	358,927	-4.75(-4.12%)
Nov 03, 2023	113.85	115.78	112.94	115.43	234,426	+4.26(+3.83%)
Nov 02, 2023	109.92	111.20	107.94	111.17	214,885	+2.81(+2.59%)

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.