Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				103.16	0	-1.47(-1.40%)
Dec 28, 2023	103.30	104.73	102.28	104.63	1,360,456	+1.15(+1.11%)
Dec 27, 2023	103.00	103.82	101.92	103.48	2,086,254	+1.61(+1.58%)
Dec 22, 2023				101.87	0	+0.74(+0.73%)
Dec 21, 2023	102.03	102.96	100.43	101.13	3,242,267	+0.34(+0.34%)
Dec 20, 2023	104.05	104.92	100.36	100.79	4,864,902	-3.71(-3.55%)
Dec 19, 2023	103.13	106.68	103.10	104.50	4,287,581	+1.20(+1.16%)
Dec 18, 2023	101.00	103.64	101.00	103.30	4,404,209	+0.27(+0.26%)
Dec 15, 2023	104.00	104.34	102.25	103.03	14,038,103	-0.89(-0.86%)
Dec 14, 2023	101.00	104.08	100.56	103.92	3,595,842	+4.19(+4.20%)
Dec 13, 2023	98.35	100.00	96.67	99.73	3,848,785	+1.19(+1.21%)
Dec 12, 2023	97.91	98.70	96.75	98.54	2,836,431	-0.34(-0.34%)
Dec 11, 2023	98.19	99.90	97.90	98.88	2,027,607	+0.29(+0.29%)
Dec 08, 2023	96.98	99.20	96.87	98.59	1,892,618	+0.80(+0.82%)
Dec 07, 2023	96.39	98.32	95.04	97.79	2,969,518	+1.08(+1.12%)
Dec 06, 2023	100.11	100.60	96.59	96.71	4,511,034	-4.87(-4.79%)
Dec 05, 2023	97.50	102.50	96.64	101.58	4,168,048	+3.38(+3.44%)
Dec 04, 2023	98.80	99.70	96.68	98.20	3,287,787	-1.52(-1.52%)
Dec 01, 2023	98.00	99.85	96.99	99.72	2,751,567	+0.87(+0.88%)
Nov 30, 2023	99.84	100.38	97.87	98.85	3,741,169	-0.87(-0.87%)
Nov 29, 2023	100.99	101.91	99.26	99.72	3,018,481	-0.11(-0.11%)
Nov 28, 2023	98.50	100.80	98.20	99.83	2,921,976	-0.68(-0.68%)
Nov 27, 2023	98.10	101.45	97.00	100.51	3,976,237	+4.25(+4.42%)
Nov 24, 2023	96.11	96.89	95.61	96.26	2,160,941	-0.44(-0.46%)
Nov 23, 2023	97.44	97.97	96.70	96.70	397,056	-0.43(-0.44%)
Nov 22, 2023	96.40	98.26	95.11	97.13	3,800,987	+1.59(+1.66%)
Nov 21, 2023	94.63	95.75	93.36	95.54	2,972,870	+0.09(+0.09%)
Nov 20, 2023	93.49	96.21	93.28	95.45	2,496,847	+1.58(+1.68%)
Nov 17, 2023	92.28	94.49	91.87	93.87	2,761,461	+1.18(+1.27%)
Nov 16, 2023	92.00	93.73	91.63	92.69	3,458,879	-0.16(-0.17%)
Nov 15, 2023	90.15	93.39	90.00	92.85	4,011,274	+3.08(+3.43%)
Nov 14, 2023	88.21	90.56	88.08	89.77	4,669,871	+3.71(+4.31%)
Nov 13, 2023	84.62	86.13	83.25	86.06	2,184,926	+1.39(+1.64%)
Nov 10, 2023	83.30	85.08	82.84	84.67	3,288,717	+1.24(+1.49%)
Nov 09, 2023	86.24	87.15	83.37	83.43	3,397,714	-3.16(-3.65%)
Nov 08, 2023	85.12	87.04	83.77	86.59	3,077,177	+1.64(+1.93%)
Nov 07, 2023	83.33	85.71	82.67	84.95	3,232,810	+2.16(+2.61%)
Nov 06, 2023	84.17	84.40	81.67	82.79	3,099,565	-1.27(-1.51%)
Nov 03, 2023	82.00	84.47	80.65	84.06	5,931,870	+1.98(+2.41%)
Nov 02, 2023	78.35	82.71	76.50	82.08	6,460,320	+14.42(+21.31%)
Nov 01, 2023	65.81	67.69	65.45	67.66	3,115,350	+2.17(+3.31%)
Oct 31, 2023	64.73	66.02	63.16	65.49	3,668,724	+0.63(+0.97%)
Oct 30, 2023	65.27	66.16	64.09	64.86	3,481,637	+0.51(+0.79%)
Oct 27, 2023	66.63	66.63	63.84	64.35	3,583,692	-0.18(-0.28%)
Oct 26, 2023	67.34	68.18	63.37	64.53	4,559,817	-2.37(-3.54%)
Oct 25, 2023	70.30	70.40	66.73	66.90	3,745,928	-4.97(-6.92%)
Oct 24, 2023	70.55	72.58	70.29	71.87	2,289,603	+2.01(+2.88%)
Oct 23, 2023	69.42	71.06	68.19	69.86	3,275,139	-0.24(-0.34%)
Oct 20, 2023	70.51	71.73	69.30	70.10	3,877,598	-1.00(-1.41%)
Oct 19, 2023	73.00	73.16	70.74	71.10	4,329,497	-1.31(-1.81%)
Oct 18, 2023	74.44	76.73	71.91	72.41	5,530,377	-1.49(-2.02%)
Oct 17, 2023	71.74	74.22	71.74	73.90	3,080,652	+1.37(+1.89%)
Oct 16, 2023	70.76	72.95	69.62	72.53	2,637,019	+2.10(+2.98%)
Oct 13, 2023	73.05	74.05	69.23	70.43	3,431,998	-2.61(-3.57%)
Oct 12, 2023	73.99	75.09	72.50	73.04	2,532,970	-0.68(-0.92%)
Oct 11, 2023	75.37	75.55	73.11	73.72	4,183,838	-1.08(-1.44%)
Oct 10, 2023	73.02	75.50	72.86	74.80	2,337,145	+1.53(+2.09%)
Oct 06, 2023				73.27	0	+1.76(+2.46%)
Oct 05, 2023	71.52	72.23	70.24	71.51	4,081,865	-0.72(-1.00%)
Oct 04, 2023	71.42	72.46	70.49	72.23	3,762,186	+1.79(+2.54%)
Oct 03, 2023	72.50	73.48	69.94	70.44	3,514,330	-3.40(-4.60%)

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.