Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	109.06	109.09	106.89	108.85	417,557	-0.90(-0.82%)
Nov 07, 2024	110.79	110.79	108.75	109.75	343,252	-0.45(-0.41%)
Nov 06, 2024	112.76	114.94	109.07	110.20	656,744	+1.77(+1.63%)
Nov 05, 2024	104.29	108.64	104.29	108.43	466,952	+3.45(+3.29%)
Nov 04, 2024	104.24	106.40	104.00	104.98	403,502	+0.40(+0.38%)
Nov 01, 2024	105.12	106.13	103.56	104.58	416,734	+0.50(+0.48%)
Oct 31, 2024	106.51	107.11	104.05	104.08	378,774	-2.57(-2.41%)
Oct 30, 2024	108.90	110.91	106.43	106.65	379,923	-2.40(-2.20%)
Oct 29, 2024	105.20	110.19	104.64	109.05	558,318	+2.51(+2.36%)
Oct 28, 2024	105.30	107.90	105.22	106.54	391,233	+2.09(+2.00%)
Oct 25, 2024	105.16	106.95	103.40	104.45	541,318	-0.27(-0.26%)
Oct 24, 2024	105.79	106.38	104.38	104.72	512,526	+0.47(+0.45%)
Oct 23, 2024	106.30	107.40	103.56	104.25	707,637	-4.33(-3.99%)
Oct 22, 2024	110.15	110.50	108.11	108.58	488,896	-1.76(-1.60%)
Oct 21, 2024	114.82	115.54	110.18	110.34	434,845	-5.23(-4.53%)
Oct 18, 2024	114.73	115.86	113.69	115.57	572,316	+1.61(+1.41%)
Oct 17, 2024	114.15	114.62	112.74	113.96	561,412	-0.67(-0.58%)
Oct 16, 2024	111.96	115.60	111.90	114.63	707,191	+3.19(+2.86%)
Oct 15, 2024	110.34	113.12	110.21	111.44	422,006	+0.99(+0.90%)
Oct 14, 2024	108.37	110.46	107.51	110.45	564,305	+0.63(+0.57%)
Oct 11, 2024	105.61	109.84	105.15	109.82	721,228	+4.52(+4.29%)
Oct 10, 2024	106.47	106.50	105.14	105.30	352,229	-1.92(-1.79%)
Oct 09, 2024	107.18	108.84	107.04	107.22	381,888	-0.17(-0.16%)
Oct 08, 2024	107.74	108.70	106.96	107.39	418,011	+0.27(+0.25%)
Oct 07, 2024	107.67	108.27	105.63	107.12	695,220	-1.52(-1.40%)
Oct 04, 2024	109.46	110.15	108.23	108.64	501,945	+1.10(+1.02%)
Oct 03, 2024	108.13	108.75	106.22	107.54	472,859	-2.10(-1.92%)
Oct 02, 2024	110.17	111.27	109.10	109.64	373,443	-0.64(-0.58%)
Oct 01, 2024	109.81	111.19	107.87	110.28	397,670	+0.39(+0.35%)
Sep 30, 2024	109.25	110.75	108.78	109.89	360,582	-0.08(-0.07%)
Sep 27, 2024	110.40	113.47	109.37	109.97	621,072	+1.55(+1.43%)
Sep 26, 2024	109.36	110.25	107.88	108.42	626,468	+1.98(+1.86%)
Sep 25, 2024	108.83	110.79	106.24	106.44	823,997	-3.03(-2.77%)
Sep 24, 2024	106.28	110.98	103.25	109.47	1,775,730	+6.28(+6.09%)
Sep 23, 2024	104.09	104.85	102.05	103.19	751,107	-0.32(-0.31%)
Sep 20, 2024	106.43	106.43	103.26	103.51	1,128,890	-3.84(-3.58%)
Sep 19, 2024	106.35	108.18	104.41	107.35	464,351	+2.75(+2.63%)
Sep 18, 2024	105.39	107.59	102.41	104.60	983,027	-0.65(-0.62%)
Sep 17, 2024	102.68	105.74	101.96	105.25	581,508	+3.50(+3.44%)
Sep 16, 2024	102.62	102.62	100.83	101.75	533,806	-0.53(-0.52%)
Sep 13, 2024	99.20	102.81	98.81	102.28	777,232	+4.34(+4.43%)
Sep 12, 2024	99.20	99.20	97.14	97.94	507,719	-0.74(-0.75%)
Sep 11, 2024	97.58	98.71	95.35	98.68	701,597	+0.32(+0.33%)
Sep 10, 2024	100.85	100.85	97.30	98.36	550,794	-2.58(-2.56%)
Sep 09, 2024	101.03	103.13	100.44	100.94	465,111	-0.09(-0.09%)
Sep 06, 2024	103.91	105.25	100.83	101.03	484,970	-2.86(-2.75%)
Sep 05, 2024	106.04	106.09	103.85	103.89	278,918	-2.01(-1.90%)
Sep 04, 2024	104.69	106.09	104.11	105.90	381,013	+0.69(+0.66%)

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.