Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	96.78	97.85	96.54	97.12	16,756,855	+0.78(+0.81%)
Nov 20, 2024	95.73	96.41	95.43	96.34	8,957,165	+0.96(+1.01%)
Nov 19, 2024	95.22	95.95	94.92	95.38	12,146,136	-0.61(-0.64%)
Nov 18, 2024	95.48	96.18	95.06	95.99	11,946,337	+1.26(+1.33%)
Nov 15, 2024	94.78	95.69	94.39	94.73	14,040,273	-0.14(-0.15%)
Nov 14, 2024	95.14	95.18	94.27	94.87	9,003,410	+0.36(+0.38%)
Nov 13, 2024	94.06	94.89	92.93	94.51	11,850,667	+0.73(+0.78%)
Nov 12, 2024	94.55	94.85	93.68	93.78	9,249,715	-0.50(-0.53%)
Nov 11, 2024	93.77	94.59	93.33	94.28	10,454,033	+0.53(+0.57%)
Nov 08, 2024	93.14	93.89	92.77	93.75	11,168,434	+0.62(+0.67%)
Nov 07, 2024	93.50	93.50	92.42	93.13	13,061,386	-0.43(-0.46%)
Nov 06, 2024	92.65	94.27	92.05	93.56	25,022,724	+3.39(+3.76%)
Nov 05, 2024	90.01	90.39	89.61	90.17	10,429,498	+0.60(+0.67%)
Nov 04, 2024	88.63	89.71	88.51	89.57	13,029,604	+1.54(+1.75%)
Nov 01, 2024	89.79	90.11	87.85	88.03	13,152,309	-0.56(-0.63%)
Oct 31, 2024	88.60	89.26	88.36	88.59	15,810,399	+0.55(+0.62%)
Oct 30, 2024	88.15	88.73	87.81	88.04	9,708,957	+0.20(+0.23%)
Oct 29, 2024	89.00	89.07	87.65	87.84	11,892,683	-1.36(-1.52%)
Oct 28, 2024	87.86	89.25	87.78	89.20	12,112,673	-0.57(-0.63%)
Oct 25, 2024	90.28	90.52	89.51	89.77	9,552,286	-0.03(-0.03%)
Oct 24, 2024	90.00	90.27	89.20	89.80	8,523,422	-0.01(-0.01%)
Oct 23, 2024	90.03	90.38	89.29	89.81	9,904,068	-0.47(-0.52%)
Oct 22, 2024	90.40	90.70	89.95	90.28	8,976,611	+0.21(+0.23%)
Oct 21, 2024	90.94	91.23	89.91	90.07	10,580,537	-0.27(-0.30%)
Oct 18, 2024	90.47	90.73	89.70	90.34	12,007,612	-0.30(-0.33%)
Oct 17, 2024	90.20	90.94	90.10	90.64	10,716,182	+0.43(+0.48%)
Oct 16, 2024	90.29	90.50	89.97	90.21	9,934,795	+0.43(+0.48%)
Oct 15, 2024	90.30	90.90	89.73	89.78	18,917,696	-2.99(-3.22%)
Oct 14, 2024	92.16	92.92	92.02	92.77	11,093,189	-0.04(-0.04%)
Oct 11, 2024	92.21	93.14	92.03	92.81	13,246,265	+0.57(+0.62%)
Oct 10, 2024	92.13	92.75	91.46	92.24	13,021,048	+0.62(+0.68%)
Oct 09, 2024	90.39	91.86	90.21	91.62	15,758,770	+0.55(+0.60%)
Oct 08, 2024	92.30	92.40	90.63	91.07	19,873,672	-2.44(-2.61%)
Oct 07, 2024	93.51	94.21	93.20	93.51	16,256,817	+0.33(+0.35%)
Oct 04, 2024	93.10	93.47	92.25	93.18	17,977,906	+0.86(+0.93%)
Oct 03, 2024	91.04	92.44	90.35	92.32	22,352,356	+1.60(+1.76%)
Oct 02, 2024	91.06	91.29	89.71	90.72	20,961,732	+0.92(+1.02%)
Oct 01, 2024	87.01	90.16	86.90	89.80	33,038,808	+2.00(+2.28%)
Sep 30, 2024	87.03	87.95	86.53	87.80	11,403,996	+0.61(+0.70%)
Sep 27, 2024	85.91	87.31	85.86	87.19	15,244,768	+1.74(+2.04%)
Sep 26, 2024	85.43	86.58	85.17	85.45	23,447,016	-1.71(-1.96%)
Sep 25, 2024	88.67	88.94	86.98	87.16	13,814,274	-1.74(-1.96%)
Sep 24, 2024	90.14	90.14	88.77	88.90	17,313,000	-0.22(-0.25%)
Sep 23, 2024	88.20	89.56	87.89	89.12	13,351,114	+1.09(+1.23%)
Sep 20, 2024	87.86	88.24	87.06	88.03	14,323,133	-0.20(-0.22%)
Sep 19, 2024	88.67	89.22	87.75	88.23	19,058,308	+1.04(+1.19%)
Sep 18, 2024	86.89	88.26	86.77	87.19	14,219,205	+0.17(+0.19%)
Sep 17, 2024	85.89	87.08	85.70	87.02	12,618,979	+1.16(+1.35%)
Sep 16, 2024	85.60	86.40	85.22	85.86	13,548,565	+0.97(+1.14%)
Sep 13, 2024	84.84	85.52	84.64	84.89	13,205,909	+0.48(+0.56%)
Sep 12, 2024	83.99	84.74	83.36	84.41	16,012,721	+0.75(+0.90%)
Sep 11, 2024	84.43	84.47	82.34	83.66	24,260,730	-0.78(-0.93%)
Sep 10, 2024	86.05	86.16	83.72	84.44	24,873,184	-1.48(-1.72%)
Sep 09, 2024	85.56	86.71	85.43	85.92	16,547,486	+0.61(+0.72%)
Sep 06, 2024	86.58	87.10	84.96	85.31	18,104,322	-1.08(-1.25%)
Sep 05, 2024	87.69	87.76	86.31	86.39	12,598,370	-0.67(-0.77%)
Sep 04, 2024	88.37	88.94	86.89	87.06	15,296,329	-1.22(-1.38%)

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.