Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	102.47	104.09	100.50	101.05	2,542,610	-1.42(-1.39%)
Jan 30, 2024	103.51	104.00	101.90	102.47	2,178,370	-2.37(-2.26%)
Jan 29, 2024	101.79	105.81	100.01	104.84	3,456,529	+3.03(+2.98%)
Jan 26, 2024	103.55	103.90	101.01	101.81	2,346,290	-1.00(-0.97%)
Jan 25, 2024	101.76	103.81	101.07	102.81	2,683,005	+1.70(+1.68%)
Jan 24, 2024	103.20	104.27	101.01	101.11	2,593,649	-0.81(-0.79%)
Jan 23, 2024	100.50	102.94	99.54	101.92	2,815,816	+2.22(+2.23%)
Jan 22, 2024	100.25	102.97	98.60	99.70	3,391,748	+0.00(+0.00%)
Jan 19, 2024	98.43	100.44	97.08	99.70	3,733,497	+0.63(+0.64%)
Jan 18, 2024	100.01	100.01	96.65	99.07	3,780,163	-1.28(-1.28%)
Jan 17, 2024	98.30	101.49	97.61	100.35	4,584,464	-1.81(-1.77%)
Jan 16, 2024	104.31	104.31	97.52	102.16	5,914,874	-3.79(-3.58%)
Jan 12, 2024	107.00	110.80	105.88	105.95	3,872,893	-0.84(-0.79%)
Jan 11, 2024	108.61	108.61	105.54	106.80	4,012,845	-2.66(-2.43%)
Jan 10, 2024	110.00	110.01	106.65	109.46	4,081,376	-0.72(-0.65%)
Jan 09, 2024	113.88	114.25	108.88	110.18	5,091,855	-5.26(-4.56%)
Jan 08, 2024	111.47	115.97	108.62	115.44	6,007,833	+4.32(+3.89%)
Jan 05, 2024	107.77	115.81	106.50	111.12	9,216,725	+2.46(+2.26%)
Jan 04, 2024	109.01	109.41	105.51	108.66	6,282,082	+0.08(+0.07%)
Jan 03, 2024	112.51	112.67	107.58	108.58	8,342,631	-3.92(-3.48%)
Jan 02, 2024	99.88	115.68	99.40	112.50	14,478,519	+13.05(+13.12%)
Dec 29, 2023	98.61	100.80	98.02	99.45	5,204,652	+0.66(+0.67%)
Dec 28, 2023	101.60	102.95	97.91	98.79	4,558,275	-1.94(-1.93%)
Dec 27, 2023	98.47	100.98	97.36	100.73	5,410,610	+3.40(+3.49%)
Dec 26, 2023	96.39	97.77	94.34	97.33	3,849,980	+2.44(+2.57%)
Dec 22, 2023	92.00	96.49	91.95	94.89	6,174,857	+3.73(+4.09%)
Dec 21, 2023	87.50	92.38	86.68	91.16	5,333,082	+4.97(+5.77%)
Dec 20, 2023	88.93	90.18	86.12	86.19	4,500,628	-2.90(-3.26%)
Dec 19, 2023	86.41	89.30	84.80	89.09	5,925,324	+3.67(+4.30%)
Dec 18, 2023	85.87	86.80	83.60	85.42	5,813,869	-0.59(-0.69%)
Dec 15, 2023	87.03	89.53	85.40	86.01	12,822,437	+0.14(+0.16%)
Dec 14, 2023	88.47	94.93	83.73	85.87	22,283,520	+7.27(+9.25%)
Dec 13, 2023	76.00	78.72	73.25	78.60	7,919,333	+0.56(+0.72%)
Dec 12, 2023	81.24	81.39	76.41	78.04	5,207,457	-3.96(-4.83%)
Dec 11, 2023	79.94	82.56	79.77	82.00	3,856,469	+1.68(+2.09%)
Dec 08, 2023	79.16	81.82	78.76	80.32	2,931,624	+0.37(+0.46%)
Dec 07, 2023	80.49	80.53	77.40	79.95	3,477,250	-0.65(-0.81%)
Dec 06, 2023	78.97	84.12	77.64	80.60	4,402,336	+2.32(+2.96%)
Dec 05, 2023	78.30	79.72	77.70	78.28	2,158,787	-1.59(-1.99%)
Dec 04, 2023	79.56	80.73	77.66	79.87	3,169,715	+0.04(+0.05%)
Dec 01, 2023	76.58	80.26	74.50	79.83	3,958,350	+2.13(+2.74%)
Nov 30, 2023	79.63	80.20	77.52	77.70	3,314,471	-1.31(-1.66%)
Nov 29, 2023	78.95	80.89	78.85	79.01	2,567,841	+0.83(+1.06%)
Nov 28, 2023	77.32	78.25	75.84	78.18	2,238,209	+0.46(+0.59%)
Nov 27, 2023	78.36	78.36	75.66	77.72	2,959,435	-0.80(-1.02%)
Nov 24, 2023	78.66	81.12	77.77	78.52	2,152,977	+0.35(+0.45%)
Nov 22, 2023	78.06	78.67	76.83	78.17	2,203,917	+1.03(+1.34%)
Nov 21, 2023	77.08	77.67	75.90	77.14	2,712,931	-1.82(-2.30%)
Nov 20, 2023	76.80	79.80	76.01	78.96	3,543,939	+2.52(+3.30%)
Nov 17, 2023	77.15	77.42	74.78	76.44	3,157,606	-0.11(-0.14%)
Nov 16, 2023	76.15	76.62	74.18	76.55	3,108,532	+0.20(+0.26%)
Nov 15, 2023	74.46	78.30	74.21	76.35	3,948,056	+2.25(+3.04%)
Nov 14, 2023	73.62	74.75	72.99	74.10	4,444,229	+3.89(+5.54%)
Nov 13, 2023	69.59	70.26	67.62	70.21	3,167,150	+0.16(+0.23%)
Nov 10, 2023	69.60	70.28	67.85	70.05	3,976,327	+0.54(+0.78%)
Nov 09, 2023	71.74	71.80	68.95	69.51	3,650,101	-1.83(-2.57%)
Nov 08, 2023	73.65	73.67	70.11	71.34	4,524,808	-2.32(-3.15%)
Nov 07, 2023	72.22	73.72	71.34	73.66	4,000,795	+1.59(+2.21%)
Nov 06, 2023	78.04	79.06	71.70	72.07	5,999,211	-5.46(-7.04%)
Nov 03, 2023	73.09	79.25	73.04	77.53	8,881,138	+6.30(+8.84%)
Nov 02, 2023	64.35	73.30	62.55	71.23	16,646,673	-4.97(-6.52%)

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.