Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	96.41	96.94	95.10	95.61	746,923	-0.45(-0.47%)
Nov 14, 2024	98.96	99.32	95.93	96.06	832,124	-2.52(-2.56%)
Nov 13, 2024	97.61	98.83	96.30	98.58	754,113	+1.07(+1.10%)
Nov 12, 2024	96.00	97.71	95.73	97.51	819,897	+0.56(+0.58%)
Nov 11, 2024	96.98	97.90	96.45	96.95	654,181	+0.64(+0.66%)
Nov 08, 2024	96.35	96.62	95.59	96.31	446,444	-0.67(-0.69%)
Nov 07, 2024	97.70	99.24	96.76	96.98	582,714	+0.19(+0.20%)
Nov 06, 2024	98.79	99.02	94.28	96.79	1,309,821	+0.88(+0.92%)
Nov 05, 2024	96.01	96.80	94.57	95.91	516,058	-0.38(-0.39%)
Nov 04, 2024	97.21	98.53	96.23	96.29	442,985	-0.43(-0.44%)
Nov 01, 2024	96.52	98.36	96.08	96.72	499,021	+0.96(+1.00%)
Oct 31, 2024	97.69	98.27	95.63	95.76	711,411	-2.06(-2.11%)
Oct 30, 2024	98.22	99.20	97.26	97.82	591,365	-1.76(-1.77%)
Oct 29, 2024	99.68	100.26	98.57	99.58	491,868	-1.23(-1.22%)
Oct 28, 2024	99.27	101.10	98.88	100.81	593,568	+2.16(+2.19%)
Oct 25, 2024	98.60	99.63	98.19	98.65	1,063,803	+0.48(+0.49%)
Oct 24, 2024	106.20	107.44	97.51	98.17	1,812,834	-6.79(-6.47%)
Oct 23, 2024	105.79	106.37	104.37	104.96	1,140,255	-1.03(-0.97%)
Oct 22, 2024	105.66	106.04	104.66	105.99	872,330	+0.88(+0.84%)
Oct 21, 2024	108.88	108.92	105.03	105.11	654,391	-3.85(-3.53%)
Oct 18, 2024	109.17	111.68	108.43	108.96	741,890	+3.00(+2.83%)
Oct 17, 2024	104.86	105.98	103.54	105.96	1,113,139	+1.09(+1.04%)
Oct 16, 2024	105.77	106.46	104.63	104.87	799,938	+0.27(+0.26%)
Oct 15, 2024	106.06	107.14	104.53	104.60	599,203	-2.17(-2.03%)
Oct 14, 2024	106.73	106.99	105.66	106.77	377,931	-0.22(-0.21%)
Oct 11, 2024	104.81	107.60	104.81	106.99	596,077	+1.87(+1.78%)
Oct 10, 2024	105.24	105.90	104.48	105.12	478,990	-0.54(-0.51%)
Oct 09, 2024	104.22	106.21	103.60	105.66	1,114,993	+1.45(+1.39%)
Oct 08, 2024	106.11	106.17	104.14	104.21	729,913	-2.36(-2.21%)
Oct 07, 2024	106.93	108.66	105.67	106.57	489,685	-1.47(-1.36%)
Oct 04, 2024	108.51	108.71	107.40	108.04	520,685	+1.37(+1.28%)
Oct 03, 2024	106.54	107.02	105.35	106.67	648,131	-1.56(-1.44%)
Oct 02, 2024	108.45	108.84	107.41	108.23	497,867	+0.11(+0.10%)
Oct 01, 2024	109.04	109.04	106.82	108.12	682,239	-1.03(-0.94%)
Sep 30, 2024	108.31	111.53	108.20	109.15	715,373	-3.57(-3.17%)
Sep 27, 2024	112.82	115.47	111.71	112.72	648,310	+2.11(+1.91%)
Sep 26, 2024	109.00	110.97	108.69	110.61	943,761	+3.52(+3.29%)
Sep 25, 2024	108.64	109.31	106.91	107.09	612,127	-2.84(-2.58%)
Sep 24, 2024	109.75	110.86	108.91	109.93	622,857	+1.33(+1.22%)
Sep 23, 2024	108.12	109.45	107.40	108.60	595,996	+0.58(+0.54%)
Sep 20, 2024	109.16	109.56	107.56	108.02	1,721,993	-2.00(-1.82%)
Sep 19, 2024	109.64	111.08	109.46	110.02	511,119	+2.81(+2.62%)
Sep 18, 2024	107.92	110.31	107.04	107.21	469,842	-0.16(-0.15%)
Sep 17, 2024	105.13	108.77	105.04	107.37	599,256	+3.27(+3.14%)
Sep 16, 2024	104.89	105.45	103.18	104.10	567,960	-0.68(-0.65%)
Sep 13, 2024	105.42	107.15	104.11	104.78	938,385	+0.75(+0.72%)
Sep 12, 2024	103.60	105.12	101.67	104.03	773,674	+0.60(+0.58%)
Sep 11, 2024	105.00	105.00	102.56	103.43	749,712	-1.46(-1.39%)
Sep 10, 2024	109.14	109.86	103.12	104.89	1,110,938	-5.28(-4.79%)
Sep 09, 2024	110.06	111.97	109.42	110.17	717,434	-0.13(-0.12%)
Sep 06, 2024	113.65	115.00	110.17	110.30	569,293	-3.38(-2.97%)
Sep 05, 2024	114.48	114.57	112.80	113.68	350,791	-0.06(-0.05%)
Sep 04, 2024	113.23	114.45	112.90	113.74	498,194	+0.18(+0.16%)

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.