Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	110.10	110.31	109.69	110.06	971,286	-0.20(-0.18%)
Dec 28, 2023	110.12	110.46	110.08	110.26	1,079,109	+0.02(+0.02%)
Dec 27, 2023	110.10	110.36	109.82	110.24	1,167,649	+0.12(+0.11%)
Dec 26, 2023	109.49	110.37	109.46	110.12	1,035,680	+0.73(+0.67%)
Dec 22, 2023	109.17	109.90	109.07	109.39	1,748,819	+0.49(+0.45%)
Dec 21, 2023	108.71	108.94	108.03	108.90	2,592,325	+0.87(+0.80%)
Dec 20, 2023	109.47	109.78	108.03	108.03	1,712,911	-1.66(-1.51%)
Dec 19, 2023	109.01	109.72	108.95	109.69	1,517,073	+0.80(+0.73%)
Dec 18, 2023	109.20	109.31	108.89	108.89	1,205,133	+0.24(+0.22%)
Dec 15, 2023	108.72	109.10	108.38	108.65	1,445,267	-0.53(-0.48%)
Dec 14, 2023	108.72	109.69	108.72	109.18	1,628,383	+1.22(+1.13%)
Dec 13, 2023	105.99	107.97	105.82	107.96	1,776,156	+1.84(+1.73%)
Dec 12, 2023	106.03	106.25	105.54	106.12	1,096,741	+0.04(+0.04%)
Dec 11, 2023	105.35	106.08	105.35	106.08	1,352,387	+1.04(+0.99%)
Dec 08, 2023	104.77	105.29	104.63	105.04	1,193,528	+0.26(+0.25%)
Dec 07, 2023	104.78	105.00	104.42	104.78	986,865	+0.33(+0.32%)
Dec 06, 2023	104.93	105.22	104.33	104.44	1,082,190	-0.22(-0.21%)
Dec 05, 2023	105.10	105.23	104.60	104.67	1,049,249	-0.70(-0.67%)
Dec 04, 2023	104.63	105.61	104.63	105.37	1,946,082	+0.10(+0.09%)
Dec 01, 2023	104.11	105.30	103.93	105.28	1,400,590	+1.07(+1.03%)
Nov 30, 2023	103.59	104.27	103.40	104.20	1,344,853	+0.89(+0.86%)
Nov 29, 2023	103.55	103.91	103.22	103.31	1,079,503	+0.15(+0.14%)
Nov 28, 2023	103.04	103.58	102.86	103.17	1,225,252	+0.02(+0.02%)
Nov 27, 2023	103.30	103.41	102.96	103.15	1,519,288	-0.34(-0.33%)
Nov 24, 2023	103.19	103.64	103.19	103.49	446,923	+0.33(+0.32%)
Nov 22, 2023	102.89	103.23	102.76	103.16	925,957	+0.37(+0.36%)
Nov 21, 2023	102.88	102.95	102.46	102.78	1,274,581	-0.20(-0.20%)
Nov 20, 2023	102.56	103.28	102.38	102.99	1,990,995	+0.22(+0.22%)
Nov 17, 2023	102.61	102.88	102.32	102.77	1,124,730	+0.59(+0.57%)
Nov 16, 2023	102.31	102.50	101.75	102.18	1,162,266	-0.45(-0.44%)
Nov 15, 2023	102.22	102.94	102.22	102.63	1,160,497	+0.58(+0.56%)
Nov 14, 2023	101.29	102.36	101.25	102.05	1,422,153	+1.98(+1.98%)
Nov 13, 2023	99.98	100.34	99.78	100.07	1,132,981	-0.14(-0.14%)
Nov 10, 2023	99.71	100.30	99.11	100.21	1,298,913	+1.03(+1.04%)
Nov 09, 2023	100.31	100.34	99.12	99.17	1,332,887	-0.89(-0.89%)
Nov 08, 2023	100.49	100.56	99.75	100.06	1,084,621	-0.41(-0.41%)
Nov 07, 2023	100.63	100.72	100.31	100.47	1,755,951	-0.53(-0.52%)
Nov 06, 2023	101.46	101.56	100.75	101.00	1,279,347	-0.35(-0.35%)
Nov 03, 2023	101.38	101.80	101.24	101.35	1,374,393	+0.82(+0.82%)
Nov 02, 2023	99.14	100.60	99.05	100.53	1,350,863	+2.01(+2.04%)
Nov 01, 2023	98.29	98.79	97.93	98.52	1,611,107	+0.46(+0.47%)
Oct 31, 2023	97.55	98.10	97.23	98.06	1,183,280	+0.62(+0.64%)
Oct 30, 2023	96.92	97.64	96.72	97.44	1,296,883	+1.07(+1.11%)
Oct 27, 2023	97.75	97.75	96.06	96.36	2,056,385	-1.49(-1.53%)
Oct 26, 2023	97.94	98.55	97.74	97.86	1,633,864	-0.30(-0.31%)
Oct 25, 2023	98.46	98.67	97.95	98.16	1,251,131	-0.51(-0.51%)
Oct 24, 2023	98.60	98.97	98.27	98.67	1,258,923	+0.70(+0.72%)
Oct 23, 2023	98.51	98.92	97.90	97.96	1,332,476	-0.84(-0.85%)
Oct 20, 2023	99.74	99.93	98.77	98.80	1,363,578	-0.97(-0.97%)
Oct 19, 2023	100.56	101.08	99.63	99.77	1,297,712	-0.83(-0.82%)
Oct 18, 2023	101.18	101.41	100.40	100.60	970,210	-0.90(-0.89%)
Oct 17, 2023	100.57	101.88	100.57	101.50	1,472,794	+0.42(+0.42%)
Oct 16, 2023	100.76	101.39	100.48	101.08	1,225,352	+1.05(+1.05%)
Oct 13, 2023	100.34	100.83	99.72	100.02	995,591	+0.21(+0.21%)
Oct 12, 2023	100.55	100.61	99.22	99.82	1,178,549	-0.61(-0.60%)
Oct 11, 2023	100.55	100.73	99.84	100.42	1,084,848	-0.12(-0.12%)
Oct 10, 2023	100.25	101.04	100.13	100.54	1,291,337	+0.62(+0.62%)
Oct 09, 2023	98.93	100.01	98.88	99.92	1,314,332	+1.02(+1.04%)
Oct 06, 2023	97.95	99.42	97.11	98.90	3,035,213	+0.52(+0.53%)
Oct 05, 2023	98.49	98.83	97.94	98.38	3,053,570	-0.39(-0.40%)
Oct 04, 2023	98.89	98.96	97.90	98.77	4,007,498	-0.08(-0.08%)
Oct 03, 2023	99.22	99.57	98.51	98.85	1,499,305	-0.80(-0.80%)

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.