Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	113.33	113.51	108.93	109.21	753,544	-3.84(-3.40%)
Jan 30, 2024	109.11	114.69	106.24	113.05	1,451,964	+1.16(+1.04%)
Jan 29, 2024	109.44	112.17	109.38	111.89	1,042,226	+2.30(+2.10%)
Jan 26, 2024	109.89	111.36	109.53	109.58	476,504	-0.07(-0.06%)
Jan 25, 2024	107.80	112.16	107.79	109.65	812,037	+3.90(+3.69%)
Jan 24, 2024	108.01	108.19	105.25	105.76	458,441	-1.37(-1.28%)
Jan 23, 2024	108.66	108.84	106.60	107.12	392,455	-0.48(-0.44%)
Jan 22, 2024	106.56	109.04	106.56	107.60	479,184	+1.58(+1.49%)
Jan 19, 2024	103.96	106.05	102.78	106.02	585,935	+2.09(+2.01%)
Jan 18, 2024	103.16	104.27	102.43	103.93	346,604	+1.61(+1.57%)
Jan 17, 2024	103.00	103.44	101.84	102.32	374,582	-2.28(-2.18%)
Jan 16, 2024	103.79	104.64	103.01	104.61	257,401	-0.04(-0.04%)
Jan 12, 2024	106.36	106.68	104.28	104.64	223,138	-0.55(-0.52%)
Jan 11, 2024	104.99	105.46	103.80	105.19	276,028	-0.08(-0.08%)
Jan 10, 2024	105.63	106.10	104.40	105.27	309,230	-0.37(-0.35%)
Jan 09, 2024	104.61	105.75	103.63	105.64	338,961	+0.06(+0.06%)
Jan 08, 2024	104.04	105.73	103.10	105.58	364,241	+1.14(+1.09%)
Jan 05, 2024	102.52	105.05	102.37	104.44	425,052	+1.48(+1.44%)
Jan 04, 2024	103.02	103.88	102.84	102.96	376,590	+0.02(+0.02%)
Jan 03, 2024	105.32	105.32	102.88	102.94	407,526	-3.52(-3.31%)
Jan 02, 2024	106.91	108.14	106.07	106.46	427,678	-1.07(-1.00%)
Dec 29, 2023	108.22	109.01	107.20	107.53	427,825	-0.80(-0.74%)
Dec 28, 2023	107.11	108.53	107.11	108.33	323,129	+0.77(+0.72%)
Dec 27, 2023	108.17	108.52	107.31	107.56	238,519	-0.70(-0.65%)
Dec 26, 2023	107.03	108.87	106.99	108.27	411,114	+1.45(+1.36%)
Dec 22, 2023	106.24	107.49	105.78	106.82	248,882	+0.73(+0.69%)
Dec 21, 2023	106.06	106.27	105.19	106.08	353,498	+1.15(+1.10%)
Dec 20, 2023	107.00	108.11	104.86	104.93	489,004	-2.65(-2.46%)
Dec 19, 2023	106.13	107.66	105.74	107.58	392,653	+2.49(+2.37%)
Dec 18, 2023	106.82	106.99	104.21	105.09	603,963	-1.34(-1.26%)
Dec 15, 2023	106.13	107.70	105.76	106.43	916,415	-0.08(-0.07%)
Dec 14, 2023	104.04	107.29	104.04	106.51	592,966	+4.12(+4.02%)
Dec 13, 2023	100.23	102.54	98.88	102.39	522,532	+2.15(+2.15%)
Dec 12, 2023	101.01	101.15	99.74	100.24	373,115	-0.81(-0.80%)
Dec 11, 2023	99.27	101.17	99.25	101.05	485,062	+2.04(+2.06%)
Dec 08, 2023	97.87	99.85	97.87	99.01	283,064	+0.99(+1.01%)
Dec 07, 2023	97.80	98.69	97.24	98.02	445,443	+0.16(+0.16%)
Dec 06, 2023	98.11	99.73	97.66	97.86	273,997	+0.22(+0.22%)
Dec 05, 2023	98.47	98.67	97.33	97.64	291,511	-1.44(-1.45%)
Dec 04, 2023	98.39	99.81	98.05	99.08	456,960	-0.08(-0.08%)
Dec 01, 2023	96.65	99.28	96.65	99.16	477,878	+2.66(+2.75%)
Nov 30, 2023	96.43	97.02	95.69	96.50	491,139	+0.55(+0.57%)
Nov 29, 2023	96.04	97.18	95.45	95.96	466,396	+0.86(+0.91%)
Nov 28, 2023	96.01	96.52	94.78	95.09	319,191	-1.21(-1.26%)
Nov 27, 2023	96.00	96.61	95.60	96.30	426,962	-0.26(-0.27%)
Nov 24, 2023	95.77	97.43	95.53	96.56	202,255	+1.05(+1.10%)
Nov 22, 2023	94.71	95.83	94.08	95.51	384,981	+0.30(+0.31%)
Nov 21, 2023	94.38	95.50	93.69	95.21	402,095	+0.28(+0.29%)
Nov 20, 2023	96.63	96.63	94.85	94.93	376,891	-1.89(-1.96%)
Nov 17, 2023	95.92	96.86	95.30	96.83	445,709	+2.03(+2.15%)
Nov 16, 2023	95.77	96.55	94.66	94.80	766,598	-1.49(-1.55%)
Nov 15, 2023	97.36	98.02	96.10	96.28	455,794	-0.92(-0.95%)
Nov 14, 2023	95.85	98.49	95.46	97.21	760,416	+3.22(+3.43%)
Nov 13, 2023	93.39	95.07	92.51	93.98	699,945	+1.88(+2.05%)
Nov 10, 2023	90.39	92.36	89.83	92.10	380,651	+2.08(+2.31%)
Nov 09, 2023	91.31	91.83	89.71	90.01	341,280	-0.46(-0.51%)
Nov 08, 2023	91.35	92.27	89.81	90.48	620,333	-0.57(-0.63%)
Nov 07, 2023	90.01	91.10	89.84	91.05	507,522	+0.18(+0.20%)
Nov 06, 2023	93.64	93.69	90.13	90.87	745,230	-2.42(-2.59%)
Nov 03, 2023	92.32	94.24	92.32	93.29	707,013	+2.45(+2.70%)
Nov 02, 2023	89.53	91.06	88.94	90.84	743,086	+2.96(+3.37%)

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.