Date	Open	High	Low	Close	Volume	Change (%)
Oct 09, 2024	94.25	97.45	93.68	97.06	2,286,839	+2.86(+3.04%)
Oct 08, 2024	94.02	94.53	92.84	94.20	1,859,346	+0.75(+0.80%)
Oct 07, 2024	95.17	95.71	92.53	93.45	2,186,830	-2.62(-2.73%)
Oct 04, 2024	95.38	96.19	93.58	96.07	1,911,772	+2.26(+2.41%)
Oct 03, 2024	94.10	94.65	92.71	93.81	2,599,703	-1.32(-1.39%)
Oct 02, 2024	95.14	95.59	93.63	95.13	1,803,995	+0.20(+0.21%)
Oct 01, 2024	95.57	96.08	93.42	94.93	2,952,982	-1.15(-1.20%)
Sep 30, 2024	95.60	96.19	93.41	96.08	1,928,240	+0.15(+0.16%)
Sep 27, 2024	95.76	98.20	95.58	95.93	1,649,370	+0.75(+0.79%)
Sep 26, 2024	94.90	95.52	94.25	95.18	1,716,168	+1.68(+1.80%)
Sep 25, 2024	95.80	96.15	93.05	93.50	1,680,085	-2.13(-2.23%)
Sep 24, 2024	95.29	96.01	94.40	95.63	1,873,463	+0.68(+0.71%)
Sep 23, 2024	94.96	95.36	94.18	94.96	1,271,234	+0.41(+0.43%)
Sep 20, 2024	93.85	95.11	93.23	94.55	1,819,149	+0.15(+0.16%)
Sep 19, 2024	94.84	95.33	93.09	94.40	1,962,620	+3.40(+3.74%)
Sep 18, 2024	91.90	94.20	90.62	91.00	3,312,409	-0.77(-0.84%)
Sep 17, 2024	92.45	93.25	90.81	91.77	1,882,537	-0.10(-0.11%)
Sep 16, 2024	91.27	92.64	90.77	91.87	1,498,456	+1.53(+1.69%)
Sep 13, 2024	88.82	91.20	88.68	90.34	2,569,135	+1.82(+2.06%)
Sep 12, 2024	87.04	88.52	85.64	88.52	2,328,623	+1.73(+2.00%)
Sep 11, 2024	85.44	87.22	81.42	86.78	3,692,187	+0.63(+0.73%)
Sep 10, 2024	87.35	87.40	84.11	86.15	2,665,807	-0.59(-0.68%)
Sep 09, 2024	85.68	87.87	84.92	86.74	2,387,912	+2.88(+3.44%)
Sep 06, 2024	86.77	88.06	83.45	83.86	3,027,535	-2.66(-3.08%)
Sep 05, 2024	88.38	88.62	84.93	86.52	2,477,542	-1.25(-1.42%)
Sep 04, 2024	87.56	89.20	87.05	87.77	2,357,054	+0.02(+0.02%)
Sep 03, 2024	90.36	91.00	86.65	87.75	2,507,031	-3.97(-4.33%)
Aug 30, 2024	90.65	91.95	89.06	91.72	2,023,045	+1.36(+1.50%)
Aug 29, 2024	90.66	91.88	88.66	90.36	2,819,478	+1.61(+1.82%)
Aug 28, 2024	89.57	90.41	87.01	88.75	1,856,168	-1.02(-1.13%)
Aug 27, 2024	89.38	89.86	88.80	89.76	1,351,862	+0.07(+0.08%)
Aug 26, 2024	89.61	90.84	88.98	89.69	1,737,968	+0.55(+0.61%)
Aug 23, 2024	87.53	89.45	87.06	89.14	2,052,859	+2.69(+3.11%)
Aug 22, 2024	87.88	88.39	85.53	86.45	1,512,124	-1.00(-1.14%)
Aug 21, 2024	87.65	88.10	86.56	87.45	1,498,803	+0.25(+0.29%)
Aug 20, 2024	87.25	87.71	86.69	87.20	1,573,022	-0.41(-0.47%)
Aug 19, 2024	86.48	87.72	86.40	87.61	1,508,639	+1.49(+1.72%)
Aug 16, 2024	85.05	86.52	84.78	86.12	1,665,309	+0.64(+0.75%)
Aug 15, 2024	84.76	85.63	83.79	85.49	1,594,066	+3.56(+4.34%)
Aug 14, 2024	80.51	82.42	80.36	81.93	2,398,370	+1.41(+1.75%)
Aug 13, 2024	78.92	80.76	78.32	80.52	2,073,338	+2.33(+2.98%)
Aug 12, 2024	79.49	79.54	77.49	78.19	1,710,438	-0.88(-1.11%)
Aug 09, 2024	78.53	79.84	77.40	79.07	2,207,269	+0.30(+0.38%)
Aug 08, 2024	75.88	79.13	75.70	78.77	2,354,565	+3.89(+5.19%)
Aug 07, 2024	77.72	78.98	74.59	74.88	4,126,788	-1.32(-1.73%)
Aug 06, 2024	74.74	78.83	74.04	76.20	6,619,407	+1.71(+2.30%)
Aug 05, 2024	74.19	76.51	73.25	74.48	9,322,761	-6.26(-7.75%)
Aug 02, 2024	82.46	82.74	78.47	80.74	8,546,757	-3.97(-4.68%)

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.