Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	101.58	103.73	101.58	102.80	148,504	+1.83(+1.81%)
Dec 28, 2023	101.11	101.52	100.28	100.97	85,680	-0.14(-0.14%)
Dec 27, 2023	100.85	101.57	100.75	101.11	76,346	-0.07(-0.07%)
Dec 26, 2023	100.77	101.62	100.24	101.18	67,654	+0.69(+0.69%)
Dec 22, 2023	100.03	101.61	99.96	100.49	104,125	+0.92(+0.92%)
Dec 21, 2023	100.21	100.25	99.00	99.57	125,234	-0.37(-0.37%)
Dec 20, 2023	99.17	101.87	97.80	99.94	139,063	+0.77(+0.78%)
Dec 19, 2023	98.91	99.83	97.83	99.17	120,370	+0.93(+0.95%)
Dec 18, 2023	98.42	99.97	97.92	98.24	199,839	+0.88(+0.90%)
Dec 15, 2023	96.83	98.47	95.78	97.36	430,945	+1.33(+1.38%)
Dec 14, 2023	105.92	106.10	95.61	96.03	550,306	-9.31(-8.84%)
Dec 13, 2023	106.21	106.81	104.96	105.34	118,617	-0.45(-0.43%)
Dec 12, 2023	104.11	106.07	103.10	105.79	68,222	+1.68(+1.61%)
Dec 11, 2023	105.38	105.88	103.91	104.11	87,312	-0.94(-0.89%)
Dec 08, 2023	103.82	105.85	103.82	105.05	86,010	+1.43(+1.38%)
Dec 07, 2023	104.27	104.72	103.59	103.62	69,185	-1.00(-0.96%)
Dec 06, 2023	106.12	106.29	104.50	104.62	67,713	-0.88(-0.83%)
Dec 05, 2023	107.63	107.87	105.39	105.50	127,292	-2.35(-2.18%)
Dec 04, 2023	107.83	108.44	106.75	107.85	78,991	-0.66(-0.61%)
Dec 01, 2023	103.95	108.82	103.79	108.51	162,482	+4.34(+4.17%)
Nov 30, 2023	102.32	104.47	102.32	104.17	105,318	+1.53(+1.49%)
Nov 29, 2023	103.27	104.31	102.55	102.64	79,132	-0.98(-0.95%)
Nov 28, 2023	105.39	105.39	103.62	103.62	70,482	-1.78(-1.69%)
Nov 27, 2023	106.05	107.03	105.40	105.40	78,831	-0.08(-0.08%)
Nov 24, 2023	104.65	105.79	104.65	105.48	22,235	+0.50(+0.48%)
Nov 22, 2023	105.41	106.70	104.61	104.98	79,424	+0.10(+0.10%)
Nov 21, 2023	105.23	105.99	104.58	104.88	102,435	-0.35(-0.33%)
Nov 20, 2023	105.70	106.35	104.95	105.23	90,846	-1.10(-1.03%)
Nov 17, 2023	106.47	107.60	105.70	106.33	152,999	+0.67(+0.63%)
Nov 16, 2023	105.87	107.58	104.98	105.66	294,128	-0.18(-0.17%)
Nov 15, 2023	107.80	109.44	105.55	105.84	124,438	-2.53(-2.33%)
Nov 14, 2023	109.59	109.72	104.72	108.37	137,001	-0.01(-0.01%)
Nov 13, 2023	103.76	108.79	103.76	108.38	186,988	+3.87(+3.70%)
Nov 10, 2023	104.53	105.83	104.04	104.51	120,032	-0.02(-0.02%)
Nov 09, 2023	103.34	105.29	102.81	104.53	149,227	+1.88(+1.83%)
Nov 08, 2023	102.60	103.60	101.68	102.65	69,288	-0.42(-0.41%)
Nov 07, 2023	102.45	104.26	100.52	103.07	112,000	+0.03(+0.03%)
Nov 06, 2023	101.80	103.11	101.18	103.04	110,553	+1.64(+1.62%)
Nov 03, 2023	107.05	113.31	99.54	101.40	237,546	+1.86(+1.87%)
Nov 02, 2023	100.61	101.30	98.41	99.54	188,284	-0.87(-0.87%)
Nov 01, 2023	98.37	100.83	98.28	100.41	121,466	+1.05(+1.06%)
Oct 31, 2023	98.19	99.48	97.86	99.36	110,216	+1.68(+1.72%)
Oct 30, 2023	99.28	99.28	97.57	97.68	72,835	-0.44(-0.45%)
Oct 27, 2023	99.13	99.13	94.00	98.12	118,818	-1.34(-1.35%)
Oct 26, 2023	97.70	99.81	97.70	99.46	99,056	+1.80(+1.84%)
Oct 25, 2023	97.95	98.85	97.28	97.66	97,655	-0.71(-0.72%)
Oct 24, 2023	98.56	99.41	96.92	98.37	113,713	+0.39(+0.40%)
Oct 23, 2023	99.51	99.97	97.60	97.98	84,626	-1.25(-1.26%)
Oct 20, 2023	101.70	101.91	99.08	99.23	116,102	-2.08(-2.05%)
Oct 19, 2023	101.65	102.59	100.77	101.31	78,200	-0.64(-0.63%)
Oct 18, 2023	103.94	103.94	101.95	101.95	129,735	-2.16(-2.07%)
Oct 17, 2023	102.38	105.25	102.38	104.11	145,774	+1.41(+1.37%)
Oct 16, 2023	103.70	105.18	102.59	102.70	127,560	-0.79(-0.76%)
Oct 13, 2023	104.31	104.42	103.00	103.49	41,921	-1.03(-0.99%)
Oct 12, 2023	105.88	106.29	103.37	104.52	77,677	-1.10(-1.04%)
Oct 11, 2023	104.64	106.12	103.50	105.62	96,189	+1.15(+1.10%)
Oct 10, 2023	104.83	106.19	104.45	104.47	152,750	+0.07(+0.07%)
Oct 09, 2023	102.98	104.77	102.98	104.40	66,481	+1.62(+1.58%)
Oct 06, 2023	100.26	102.90	100.26	102.78	101,631	+2.05(+2.04%)
Oct 05, 2023	101.24	102.75	100.70	100.73	103,621	-0.34(-0.34%)
Oct 04, 2023	101.92	102.62	100.27	101.07	157,711	-1.16(-1.13%)
Oct 03, 2023	103.17	103.98	101.57	102.23	79,701	-1.11(-1.07%)

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.