Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	117.48	118.19	116.73	117.62	244,327	-0.19(-0.16%)
Dec 28, 2023	116.41	117.81	116.41	117.81	146,506	+0.46(+0.39%)
Dec 27, 2023	116.67	117.54	116.29	117.36	123,589	+0.91(+0.78%)
Dec 26, 2023	115.58	117.01	115.44	116.45	136,873	+0.95(+0.82%)
Dec 22, 2023	114.07	115.80	114.07	115.50	134,943	+1.97(+1.74%)
Dec 21, 2023	112.92	114.50	112.01	113.53	191,044	+1.42(+1.27%)
Dec 20, 2023	112.50	113.93	111.36	112.11	193,812	-0.94(-0.83%)
Dec 19, 2023	113.50	114.03	112.19	113.05	94,303	+1.30(+1.17%)
Dec 18, 2023	109.80	112.26	109.72	111.74	207,940	+1.86(+1.69%)
Dec 15, 2023	108.86	111.75	108.77	109.88	921,455	+1.20(+1.11%)
Dec 14, 2023	108.34	110.50	106.42	108.67	328,547	+1.32(+1.23%)
Dec 13, 2023	106.98	108.44	106.80	107.35	251,899	+0.26(+0.24%)
Dec 12, 2023	107.01	108.67	105.87	107.09	202,607	+0.16(+0.15%)
Dec 11, 2023	106.42	108.38	106.42	106.93	215,494	+0.73(+0.68%)
Dec 08, 2023	103.48	106.28	103.04	106.20	289,779	+2.66(+2.57%)
Dec 07, 2023	104.45	105.08	102.35	103.55	270,499	-0.95(-0.90%)
Dec 06, 2023	105.16	105.93	103.91	104.49	171,841	-0.14(-0.13%)
Dec 05, 2023	106.43	107.21	104.32	104.63	189,148	-1.70(-1.60%)
Dec 04, 2023	105.11	106.86	105.11	106.33	342,315	+0.77(+0.73%)
Dec 01, 2023	105.37	106.96	104.94	105.57	232,928	+0.35(+0.33%)
Nov 30, 2023	104.13	105.26	103.10	105.22	241,847	+1.62(+1.57%)
Nov 29, 2023	104.32	104.32	102.68	103.60	241,422	-0.08(-0.08%)
Nov 28, 2023	109.47	109.49	103.37	103.68	333,185	-5.65(-5.16%)
Nov 27, 2023	107.71	109.52	106.84	109.32	234,467	+1.13(+1.05%)
Nov 24, 2023	107.08	108.31	106.79	108.19	68,494	+1.25(+1.17%)
Nov 22, 2023	106.10	107.32	105.84	106.94	144,586	+0.91(+0.86%)
Nov 21, 2023	106.05	107.26	104.14	106.02	236,960	-0.42(-0.39%)
Nov 20, 2023	104.36	106.96	104.22	106.44	239,553	+0.87(+0.83%)
Nov 17, 2023	104.97	105.94	103.71	105.56	235,023	+0.53(+0.50%)
Nov 16, 2023	104.04	105.36	103.16	105.04	114,640	+0.80(+0.76%)
Nov 15, 2023	104.46	105.56	103.53	104.24	191,345	+0.29(+0.28%)
Nov 14, 2023	102.60	103.97	101.81	103.95	95,889	+2.73(+2.70%)
Nov 13, 2023	101.31	102.08	99.65	101.22	104,389	-0.33(-0.32%)
Nov 10, 2023	100.69	102.30	100.22	101.55	85,121	+1.15(+1.15%)
Nov 09, 2023	101.13	101.84	100.33	100.40	168,930	+0.11(+0.11%)
Nov 08, 2023	99.39	100.66	98.35	100.29	158,733	+0.97(+0.98%)
Nov 07, 2023	98.76	101.33	98.58	99.31	227,886	+0.06(+0.06%)
Nov 06, 2023	98.97	99.47	97.46	99.25	133,684	-0.11(-0.11%)
Nov 03, 2023	100.59	101.80	99.22	99.36	211,972	+0.36(+0.36%)
Nov 02, 2023	98.40	99.54	98.08	99.00	158,168	+1.89(+1.94%)
Nov 01, 2023	96.91	98.40	95.39	97.12	246,485	+0.38(+0.39%)
Oct 31, 2023	93.10	96.98	92.96	96.74	316,754	+3.35(+3.59%)
Oct 30, 2023	91.99	93.69	90.79	93.39	209,129	+2.70(+2.98%)
Oct 27, 2023	92.59	93.05	90.36	90.69	212,460	-2.34(-2.51%)
Oct 26, 2023	92.38	94.37	91.81	93.02	191,578	+1.36(+1.49%)
Oct 25, 2023	93.33	93.61	90.23	91.66	396,321	-1.67(-1.79%)
Oct 24, 2023	83.19	94.20	83.19	93.33	1,016,302	+11.15(+13.57%)
Oct 23, 2023	83.39	84.20	82.07	82.18	302,964	-1.42(-1.70%)
Oct 20, 2023	83.71	84.33	82.35	83.60	177,400	+0.11(+0.13%)
Oct 19, 2023	82.80	84.58	82.09	83.49	212,096	-0.02(-0.02%)
Oct 18, 2023	85.67	85.67	83.37	83.51	184,933	-2.99(-3.46%)
Oct 17, 2023	85.61	87.70	85.61	86.50	323,797	+0.34(+0.39%)
Oct 16, 2023	86.85	87.61	85.76	86.16	155,859	-0.01(-0.01%)
Oct 13, 2023	87.62	88.33	86.02	86.17	167,400	-1.35(-1.54%)
Oct 12, 2023	90.08	90.08	86.97	87.52	193,886	-2.21(-2.46%)
Oct 11, 2023	89.12	89.90	88.49	89.73	94,902	+0.67(+0.75%)
Oct 10, 2023	90.77	90.79	88.37	89.07	141,016	-1.60(-1.76%)
Oct 09, 2023	88.26	91.61	87.49	90.67	178,395	+1.90(+2.14%)
Oct 06, 2023	85.64	89.02	85.40	88.77	162,013	+2.84(+3.31%)
Oct 05, 2023	87.30	87.78	85.76	85.92	121,314	-1.39(-1.59%)
Oct 04, 2023	85.42	87.41	84.69	87.32	133,148	+1.74(+2.03%)
Oct 03, 2023	85.50	86.24	84.69	85.58	193,369	-0.71(-0.82%)

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.