Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	105.79	106.60	105.00	105.94	87,267	+1.19(+1.14%)
Nov 21, 2024	103.72	105.44	102.51	104.75	69,565	+2.17(+2.12%)
Nov 20, 2024	100.22	102.86	100.02	102.58	90,448	+1.58(+1.56%)
Nov 19, 2024	102.07	103.38	100.08	101.00	151,252	-2.57(-2.48%)
Nov 18, 2024	103.56	104.73	102.54	103.57	131,639	-0.07(-0.07%)
Nov 15, 2024	104.70	104.70	102.18	103.64	115,006	-0.37(-0.36%)
Nov 14, 2024	104.40	104.40	101.63	104.01	237,005	+0.40(+0.39%)
Nov 13, 2024	103.36	104.59	102.49	103.61	89,281	+0.78(+0.76%)
Nov 12, 2024	106.31	106.76	102.82	102.83	108,837	-3.72(-3.49%)
Nov 11, 2024	109.24	109.68	106.33	106.55	176,627	-2.36(-2.17%)
Nov 08, 2024	111.93	112.14	108.03	108.91	119,234	-3.07(-2.74%)
Nov 07, 2024	112.71	113.29	110.83	111.98	120,471	-0.64(-0.57%)
Nov 06, 2024	109.72	114.05	108.04	112.62	238,222	+8.80(+8.48%)
Nov 05, 2024	101.16	104.02	101.16	103.82	129,550	+1.95(+1.91%)
Nov 04, 2024	102.48	104.59	101.56	101.87	132,663	-0.88(-0.86%)
Nov 01, 2024	100.34	102.77	99.21	102.75	127,540	+2.47(+2.46%)
Oct 31, 2024	104.80	105.17	100.21	100.28	169,667	-4.06(-3.89%)
Oct 30, 2024	103.47	106.29	103.47	104.34	96,390	+0.79(+0.76%)
Oct 29, 2024	102.64	104.22	101.84	103.55	126,156	+0.65(+0.63%)
Oct 28, 2024	101.76	104.15	101.17	102.90	179,284	+1.58(+1.56%)
Oct 25, 2024	96.10	103.90	96.10	101.32	244,188	+1.82(+1.83%)
Oct 24, 2024	101.63	102.22	98.99	99.50	259,458	-1.15(-1.14%)
Oct 23, 2024	100.63	100.87	99.26	100.65	94,133	+0.02(+0.02%)
Oct 22, 2024	101.95	103.23	99.94	100.63	101,621	-1.76(-1.72%)
Oct 21, 2024	104.41	104.97	101.82	102.39	102,052	-2.30(-2.20%)
Oct 18, 2024	106.65	107.48	104.55	104.69	119,464	-1.16(-1.10%)
Oct 17, 2024	105.07	105.85	103.58	105.85	87,693	+1.28(+1.22%)
Oct 16, 2024	104.99	105.43	103.98	104.57	97,353	+0.82(+0.79%)
Oct 15, 2024	104.44	106.64	103.40	103.75	165,924	-1.36(-1.29%)
Oct 14, 2024	103.85	105.31	103.57	105.11	90,732	+0.74(+0.71%)
Oct 11, 2024	102.16	104.47	102.16	104.37	81,675	+1.91(+1.86%)
Oct 10, 2024	100.68	102.49	99.68	102.46	103,201	+0.27(+0.26%)
Oct 09, 2024	101.57	102.50	100.17	102.19	106,667	+1.12(+1.11%)
Oct 08, 2024	102.79	103.94	101.00	101.07	120,032	-2.38(-2.30%)
Oct 07, 2024	104.04	104.25	103.01	103.45	105,652	-1.53(-1.46%)
Oct 04, 2024	107.69	107.69	104.53	104.98	95,856	-0.67(-0.63%)
Oct 03, 2024	107.49	108.72	105.57	105.65	162,622	-2.80(-2.58%)
Oct 02, 2024	109.30	109.74	107.15	108.45	292,214	-0.98(-0.90%)
Oct 01, 2024	112.85	112.85	108.89	109.43	137,981	-3.58(-3.17%)
Sep 30, 2024	109.82	113.36	109.47	113.01	199,919	+2.77(+2.51%)
Sep 27, 2024	109.54	111.01	108.95	110.24	115,635	+2.13(+1.97%)
Sep 26, 2024	106.10	108.73	105.45	108.11	116,142	+4.07(+3.91%)
Sep 25, 2024	104.42	104.89	103.59	104.04	109,310	-0.74(-0.71%)
Sep 24, 2024	104.27	105.49	103.78	104.78	115,244	+1.58(+1.53%)
Sep 23, 2024	103.73	103.79	102.58	103.20	96,270	-0.03(-0.03%)
Sep 20, 2024	105.31	105.31	102.69	103.23	340,337	-2.57(-2.43%)
Sep 19, 2024	107.44	107.44	105.42	105.80	94,518	+1.19(+1.14%)
Sep 18, 2024	106.00	107.75	104.57	104.61	83,802	-0.97(-0.92%)
Sep 17, 2024	106.36	106.82	105.20	105.58	97,838	+0.65(+0.62%)
Sep 16, 2024	105.32	105.99	103.38	104.93	145,133	+0.46(+0.44%)
Sep 13, 2024	103.63	105.10	102.96	104.47	87,911	+3.31(+3.27%)
Sep 12, 2024	100.31	101.20	98.58	101.16	88,186	+1.60(+1.61%)
Sep 11, 2024	98.24	99.63	96.41	99.56	90,342	+1.66(+1.70%)
Sep 10, 2024	97.62	98.39	96.86	97.90	135,000	-0.19(-0.19%)
Sep 09, 2024	98.47	99.68	97.65	98.09	114,997	-0.49(-0.50%)
Sep 06, 2024	102.64	102.92	98.49	98.58	136,947	-4.13(-4.02%)
Sep 05, 2024	103.75	104.40	101.33	102.71	73,277	-0.61(-0.59%)
Sep 04, 2024	103.89	105.10	103.29	103.32	71,946	-0.09(-0.09%)

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.