Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	90.56	92.71	89.88	91.75	5,168,541	+3.80(+4.32%)
Dec 28, 2023	88.58	89.84	87.80	87.95	3,419,776	+1.64(+1.91%)
Dec 27, 2023	87.18	88.12	85.79	86.30	7,603,179	-4.50(-4.96%)
Dec 26, 2023	90.81	93.03	89.78	90.81	8,187,246	+4.50(+5.21%)
Dec 22, 2023	80.76	89.09	80.07	86.31	21,543,434	-16.52(-16.07%)
Dec 21, 2023	102.04	102.85	101.12	102.83	1,182,800	+2.31(+2.30%)
Dec 20, 2023	101.60	102.33	100.47	100.52	1,304,521	-1.14(-1.12%)
Dec 19, 2023	101.81	103.27	101.50	101.66	1,180,375	+0.31(+0.30%)
Dec 18, 2023	101.03	101.48	100.26	101.35	1,084,492	+0.02(+0.02%)
Dec 15, 2023	103.20	103.20	101.16	101.33	2,014,620	-1.53(-1.48%)
Dec 14, 2023	103.60	103.62	101.97	102.86	1,906,185	-2.45(-2.33%)
Dec 13, 2023	105.87	106.36	103.77	105.31	1,253,997	+0.26(+0.24%)
Dec 12, 2023	104.28	105.18	103.51	105.06	903,002	+1.62(+1.57%)
Dec 11, 2023	103.22	104.07	102.99	103.43	1,767,303	+0.47(+0.46%)
Dec 08, 2023	103.22	103.66	102.55	102.96	1,118,012	-0.22(-0.21%)
Dec 07, 2023	103.30	103.53	102.59	103.18	2,052,884	+2.17(+2.15%)
Dec 06, 2023	103.38	103.82	100.90	101.01	1,541,782	-0.17(-0.17%)
Dec 05, 2023	99.65	101.86	99.17	101.18	2,628,702	-1.43(-1.39%)
Dec 04, 2023	105.09	105.09	102.31	102.61	2,021,592	-5.12(-4.75%)
Dec 01, 2023	110.32	110.94	107.46	107.73	1,999,275	-4.04(-3.61%)
Nov 30, 2023	111.66	112.00	109.58	111.76	1,281,558	+0.35(+0.31%)
Nov 29, 2023	111.17	112.37	111.11	111.41	786,969	-0.58(-0.52%)
Nov 28, 2023	111.95	112.77	111.14	111.99	1,063,694	-0.09(-0.08%)
Nov 27, 2023	110.82	112.87	110.65	112.08	1,628,284	-1.09(-0.96%)
Nov 24, 2023	110.31	113.19	110.18	113.17	1,607,242	-1.32(-1.16%)
Nov 22, 2023	114.73	115.19	113.68	114.49	876,828	+0.27(+0.24%)
Nov 21, 2023	113.01	114.44	112.57	114.22	1,033,665	-1.95(-1.68%)
Nov 20, 2023	113.89	116.59	113.12	116.17	1,229,676	+1.30(+1.14%)
Nov 17, 2023	113.99	115.48	112.85	114.87	2,098,374	+4.70(+4.26%)
Nov 16, 2023	109.03	112.49	107.37	110.17	2,828,095	-2.68(-2.37%)
Nov 15, 2023	113.75	114.07	111.86	112.85	1,813,714	+0.78(+0.70%)
Nov 14, 2023	112.06	112.92	110.66	112.06	1,362,302	-0.83(-0.74%)
Nov 13, 2023	112.70	113.75	112.09	112.89	853,916	+1.23(+1.10%)
Nov 10, 2023	110.22	112.01	110.14	111.67	603,992	+0.89(+0.81%)
Nov 09, 2023	110.49	112.56	110.23	110.78	870,184	+0.83(+0.76%)
Nov 08, 2023	109.48	110.56	109.17	109.94	525,564	+0.30(+0.27%)
Nov 07, 2023	109.39	110.05	108.68	109.65	719,706	+0.25(+0.23%)
Nov 06, 2023	110.38	110.38	108.36	109.39	749,984	-1.14(-1.03%)
Nov 03, 2023	107.99	110.92	107.99	110.53	1,350,863	+2.90(+2.70%)
Nov 02, 2023	106.84	107.83	106.15	107.63	857,781	+1.38(+1.30%)
Nov 01, 2023	105.22	106.35	104.49	106.25	978,138	+1.40(+1.34%)
Oct 31, 2023	105.75	106.89	103.64	104.84	1,683,500	-0.91(-0.86%)
Oct 30, 2023	105.66	107.12	105.53	105.76	1,201,950	+1.05(+1.00%)
Oct 27, 2023	105.43	106.16	103.92	104.71	978,450	+1.67(+1.62%)
Oct 26, 2023	103.31	103.51	102.12	103.04	522,597	+0.17(+0.16%)
Oct 25, 2023	102.36	103.88	101.99	102.87	753,052	-1.07(-1.03%)
Oct 24, 2023	98.91	105.40	98.91	103.94	1,178,015	+5.03(+5.09%)
Oct 23, 2023	98.45	99.97	97.49	98.91	1,312,255	+0.25(+0.25%)
Oct 20, 2023	99.44	99.91	98.46	98.67	699,289	-2.09(-2.07%)
Oct 19, 2023	100.80	102.18	100.36	100.75	970,010	-1.28(-1.25%)
Oct 18, 2023	102.20	103.35	101.63	102.03	1,034,168	+0.27(+0.27%)
Oct 17, 2023	101.85	102.18	100.59	101.76	897,102	-2.32(-2.23%)
Oct 16, 2023	102.42	104.61	101.81	104.08	807,773	+0.63(+0.61%)
Oct 13, 2023	102.63	103.91	102.39	103.45	728,451	-1.69(-1.60%)
Oct 12, 2023	106.63	106.63	104.05	105.14	871,517	-1.53(-1.43%)
Oct 11, 2023	105.94	107.75	105.81	106.67	1,266,369	+2.31(+2.22%)
Oct 10, 2023	103.56	104.57	102.85	104.35	1,810,569	+2.29(+2.25%)
Oct 09, 2023	99.86	102.17	99.69	102.06	1,162,614	+3.08(+3.11%)
Oct 06, 2023	97.75	99.70	97.75	98.98	1,191,323	+1.68(+1.72%)
Oct 05, 2023	96.42	97.32	96.18	97.30	562,055	+0.06(+0.06%)
Oct 04, 2023	96.15	97.41	96.15	97.24	684,525	+0.34(+0.35%)
Oct 03, 2023	95.56	97.47	95.56	96.90	631,773	-0.85(-0.87%)

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.