Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	109.82	110.38	107.50	107.62	418,289	-1.86(-1.70%)
Jan 30, 2024	108.72	109.61	108.02	109.48	424,640	+0.27(+0.25%)
Jan 29, 2024	107.94	109.60	107.73	109.20	379,593	+0.91(+0.84%)
Jan 26, 2024	107.99	109.50	107.99	108.29	322,986	+0.57(+0.53%)
Jan 25, 2024	108.53	108.70	106.75	107.73	449,649	+0.80(+0.75%)
Jan 24, 2024	109.86	109.86	106.56	106.92	490,906	-1.66(-1.52%)
Jan 23, 2024	110.95	110.95	108.47	108.58	456,189	-1.92(-1.74%)
Jan 22, 2024	112.10	112.59	110.08	110.50	422,517	-0.66(-0.59%)
Jan 19, 2024	110.69	111.33	109.09	111.15	407,463	+1.09(+0.99%)
Jan 18, 2024	111.31	111.56	108.38	110.07	404,027	-0.72(-0.65%)
Jan 17, 2024	108.83	111.02	108.38	110.79	539,065	+0.26(+0.24%)
Jan 16, 2024	108.59	111.03	107.72	110.53	463,504	+0.99(+0.90%)
Jan 12, 2024	111.01	111.01	108.69	109.54	322,714	+0.04(+0.04%)
Jan 11, 2024	109.24	109.52	107.98	109.50	317,539	-0.01(-0.01%)
Jan 10, 2024	109.99	110.33	108.92	109.51	346,560	-0.27(-0.24%)
Jan 09, 2024	110.21	110.52	109.32	109.77	301,394	-1.97(-1.76%)
Jan 08, 2024	109.78	111.80	109.78	111.74	330,526	+2.18(+1.99%)
Jan 05, 2024	107.85	110.19	107.85	109.56	292,687	+0.81(+0.75%)
Jan 04, 2024	107.75	109.19	107.67	108.74	302,071	+0.79(+0.73%)
Jan 03, 2024	108.23	109.16	107.53	107.95	467,563	-1.12(-1.02%)
Jan 02, 2024	107.66	109.21	107.66	109.07	291,952	+1.29(+1.20%)
Dec 29, 2023	107.96	108.88	107.75	107.78	453,378	-0.59(-0.54%)
Dec 28, 2023	108.04	109.03	107.73	108.36	226,299	-0.07(-0.06%)
Dec 27, 2023	107.90	109.14	107.71	108.43	232,166	+0.22(+0.21%)
Dec 26, 2023	107.48	108.76	107.16	108.21	177,498	+1.18(+1.11%)
Dec 22, 2023	106.43	107.81	105.94	107.03	301,570	+1.42(+1.34%)
Dec 21, 2023	105.39	105.97	104.87	105.61	255,965	+1.51(+1.45%)
Dec 20, 2023	105.90	106.78	104.06	104.10	891,793	-2.11(-1.99%)
Dec 19, 2023	106.46	106.96	105.72	106.21	473,633	+0.83(+0.79%)
Dec 18, 2023	106.06	107.08	104.97	105.38	503,634	-0.63(-0.59%)
Dec 15, 2023	106.66	106.66	104.57	106.01	758,951	-1.00(-0.93%)
Dec 14, 2023	107.07	108.85	106.16	107.01	690,624	+1.75(+1.67%)
Dec 13, 2023	103.75	106.30	102.63	105.25	615,946	+1.56(+1.51%)
Dec 12, 2023	102.67	104.14	102.53	103.69	337,006	+1.02(+0.99%)
Dec 11, 2023	101.43	103.03	101.43	102.67	666,427	+1.11(+1.09%)
Dec 08, 2023	100.24	101.61	99.69	101.57	401,660	+1.64(+1.64%)
Dec 07, 2023	97.45	100.38	96.94	99.93	410,363	+3.00(+3.09%)
Dec 06, 2023	98.37	99.11	96.70	96.93	526,496	-0.37(-0.38%)
Dec 05, 2023	98.92	99.06	96.96	97.30	549,376	-2.03(-2.04%)
Dec 04, 2023	98.90	99.72	98.66	99.33	714,713	+0.06(+0.06%)
Dec 01, 2023	97.10	99.47	96.10	99.27	494,204	+1.97(+2.02%)
Nov 30, 2023	95.84	97.54	95.26	97.30	550,315	+1.55(+1.62%)
Nov 29, 2023	96.81	97.65	95.56	95.75	434,914	-0.29(-0.30%)
Nov 28, 2023	95.22	96.68	94.78	96.04	398,823	+0.92(+0.97%)
Nov 27, 2023	94.75	95.66	94.20	95.12	300,948	-0.08(-0.08%)
Nov 24, 2023	94.55	95.38	94.26	95.20	128,388	+0.44(+0.46%)
Nov 22, 2023	94.92	95.22	94.16	94.76	196,567	+0.85(+0.91%)
Nov 21, 2023	93.79	94.03	92.93	93.91	379,337	-0.57(-0.61%)
Nov 20, 2023	93.71	94.54	93.38	94.48	280,867	+0.69(+0.73%)
Nov 17, 2023	93.51	94.33	92.73	93.79	368,124	+1.28(+1.38%)
Nov 16, 2023	94.00	94.41	92.13	92.51	402,597	-1.48(-1.58%)
Nov 15, 2023	94.63	95.65	93.49	93.99	456,924	-0.36(-0.38%)
Nov 14, 2023	93.33	94.72	92.48	94.35	514,918	+3.91(+4.32%)
Nov 13, 2023	90.49	91.26	89.53	90.44	533,522	-0.80(-0.87%)
Nov 10, 2023	89.92	91.28	88.68	91.24	320,679	+1.89(+2.12%)
Nov 09, 2023	89.35	90.28	88.18	89.35	1,151,921	+0.91(+1.03%)
Nov 08, 2023	91.03	91.25	88.04	88.44	598,462	-2.43(-2.68%)
Nov 07, 2023	87.26	91.19	85.46	90.87	766,683	+3.09(+3.52%)
Nov 06, 2023	88.70	89.44	87.36	87.78	725,526	-1.19(-1.34%)
Nov 03, 2023	88.25	89.57	88.16	88.97	505,802	+2.10(+2.42%)
Nov 02, 2023	84.60	87.03	84.60	86.87	527,810	+2.93(+3.49%)

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.