Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2024	105.76	106.03	101.61	101.95	211,737	-3.76(-3.56%)
Dec 06, 2024	106.07	107.33	104.35	105.71	131,628	-0.16(-0.15%)
Dec 05, 2024	106.96	107.12	105.82	105.87	129,757	-0.20(-0.19%)
Dec 04, 2024	105.36	107.25	105.36	106.07	281,565	+0.42(+0.40%)
Dec 03, 2024	107.01	107.01	103.27	105.65	151,792	-0.38(-0.36%)
Dec 02, 2024	106.49	106.51	104.63	106.03	182,683	+0.52(+0.49%)
Nov 29, 2024	106.68	107.05	105.19	105.51	100,793	-0.03(-0.03%)
Nov 27, 2024	106.82	107.03	105.35	105.54	124,441	-0.84(-0.79%)
Nov 26, 2024	105.76	106.68	104.88	106.38	141,098	-0.34(-0.32%)
Nov 25, 2024	105.29	108.15	105.29	106.72	284,235	+1.98(+1.89%)
Nov 22, 2024	102.78	105.02	102.29	104.74	151,865	+2.72(+2.67%)
Nov 21, 2024	100.91	102.31	100.51	102.02	148,050	+2.15(+2.15%)
Nov 20, 2024	100.53	100.98	99.35	99.87	161,828	-0.41(-0.41%)
Nov 19, 2024	99.05	100.81	98.25	100.28	119,769	+0.33(+0.33%)
Nov 18, 2024	100.54	101.25	99.66	99.95	160,879	-0.56(-0.56%)
Nov 15, 2024	101.61	101.74	99.26	100.51	179,139	-0.43(-0.43%)
Nov 14, 2024	103.32	103.50	100.65	100.94	145,139	-1.95(-1.90%)
Nov 13, 2024	105.00	106.51	102.63	102.89	198,530	-1.01(-0.97%)
Nov 12, 2024	102.56	104.20	102.15	103.90	279,748	+0.89(+0.86%)
Nov 11, 2024	102.34	104.55	102.19	103.01	212,154	+2.40(+2.39%)
Nov 08, 2024	99.71	101.89	99.19	100.61	210,342	+1.31(+1.32%)
Nov 07, 2024	101.10	101.10	97.76	99.30	306,213	-2.44(-2.40%)
Nov 06, 2024	98.18	102.11	97.88	101.74	480,658	+9.76(+10.61%)
Nov 05, 2024	89.19	92.32	89.19	91.98	230,935	+2.65(+2.97%)
Nov 04, 2024	87.72	91.00	87.16	89.33	238,787	+1.76(+2.01%)
Nov 01, 2024	87.73	88.11	86.52	87.57	197,872	+0.66(+0.76%)
Oct 31, 2024	88.15	88.80	86.76	86.91	215,861	-1.21(-1.37%)
Oct 30, 2024	87.01	89.88	87.01	88.12	262,296	+1.01(+1.16%)
Oct 29, 2024	86.26	87.45	86.17	87.11	200,501	+0.14(+0.16%)
Oct 28, 2024	85.90	87.78	85.52	86.97	190,071	+1.40(+1.64%)
Oct 25, 2024	89.39	89.89	85.00	85.57	233,257	-2.79(-3.16%)
Oct 24, 2024	89.16	89.30	86.61	88.36	213,366	+0.19(+0.22%)
Oct 23, 2024	95.86	96.01	87.56	88.17	611,373	-1.70(-1.89%)
Oct 22, 2024	85.50	90.20	85.50	89.87	485,946	+3.70(+4.29%)
Oct 21, 2024	86.71	87.49	85.71	86.17	143,447	-0.67(-0.77%)
Oct 18, 2024	87.82	87.82	86.13	86.84	136,901	-1.02(-1.16%)
Oct 17, 2024	89.04	89.08	87.55	87.86	117,391	-1.13(-1.27%)
Oct 16, 2024	87.75	89.36	87.42	88.99	175,114	+2.61(+3.02%)
Oct 15, 2024	86.00	88.21	85.43	86.38	191,602	+0.60(+0.70%)
Oct 14, 2024	86.60	86.60	85.44	85.78	154,900	-0.20(-0.23%)
Oct 11, 2024	84.34	87.18	84.31	85.98	162,329	+1.89(+2.25%)
Oct 10, 2024	83.10	84.15	82.92	84.09	149,443	-0.09(-0.11%)
Oct 09, 2024	83.02	84.86	82.66	84.18	120,823	+0.90(+1.08%)
Oct 08, 2024	84.56	84.56	82.91	83.28	108,015	-0.15(-0.18%)
Oct 07, 2024	83.11	83.93	82.44	83.43	120,071	-0.31(-0.37%)
Oct 04, 2024	83.53	83.75	81.78	83.74	121,083	+2.26(+2.77%)
Oct 03, 2024	80.01	81.82	79.55	81.48	98,869	+0.99(+1.23%)
Oct 02, 2024	81.73	82.82	80.18	80.49	127,469	-1.35(-1.65%)

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.