Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	90.92	91.19	90.50	90.68	4,907,315	-0.38(-0.42%)
Dec 28, 2023	90.74	91.36	90.67	91.06	4,202,542	-0.02(-0.02%)
Dec 27, 2023	90.14	91.11	89.86	91.08	4,186,060	+0.80(+0.88%)
Dec 26, 2023	90.06	90.46	89.83	90.29	2,803,678	+0.42(+0.47%)
Dec 22, 2023	90.34	91.08	89.69	89.87	5,965,082	-0.21(-0.24%)
Dec 21, 2023	89.60	90.11	89.12	90.08	8,044,863	+1.45(+1.63%)
Dec 20, 2023	88.94	89.77	88.43	88.63	10,310,828	-0.76(-0.85%)
Dec 19, 2023	88.42	89.82	88.20	89.39	8,343,983	+1.13(+1.28%)
Dec 18, 2023	89.14	89.15	88.12	88.26	9,358,689	-0.80(-0.90%)
Dec 15, 2023	88.50	89.31	87.78	89.06	17,416,712	+0.53(+0.59%)
Dec 14, 2023	84.83	89.47	84.81	88.53	20,409,350	+5.26(+6.32%)
Dec 13, 2023	81.17	83.74	81.01	83.27	10,426,748	+1.97(+2.43%)
Dec 12, 2023	80.66	81.36	80.29	81.30	7,604,007	+0.76(+0.94%)
Dec 11, 2023	80.10	80.56	79.70	80.54	6,558,285	+0.53(+0.66%)
Dec 08, 2023	78.07	80.38	77.94	80.02	10,636,064	+1.88(+2.40%)
Dec 07, 2023	77.57	78.35	77.43	78.14	5,584,049	+0.91(+1.18%)
Dec 06, 2023	78.56	79.51	77.14	77.22	7,528,468	-0.74(-0.95%)
Dec 05, 2023	78.46	78.62	77.40	77.96	6,274,237	-1.01(-1.28%)
Dec 04, 2023	77.94	79.24	77.86	78.98	6,903,374	+0.31(+0.40%)
Dec 01, 2023	76.90	78.75	76.57	78.66	9,889,221	+1.51(+1.95%)
Nov 30, 2023	76.60	77.29	76.06	77.16	8,677,071	+0.77(+1.01%)
Nov 29, 2023	75.35	77.34	75.21	76.39	7,630,181	+1.62(+2.17%)
Nov 28, 2023	75.23	75.32	74.23	74.76	9,457,179	-1.04(-1.37%)
Nov 27, 2023	76.12	76.19	75.45	75.81	5,385,616	-0.68(-0.89%)
Nov 24, 2023	76.11	76.74	75.90	76.49	2,465,886	+0.16(+0.20%)
Nov 22, 2023	76.62	76.70	76.05	76.33	4,411,872	+0.02(+0.03%)
Nov 21, 2023	76.89	77.16	76.07	76.31	7,603,771	-1.20(-1.54%)
Nov 20, 2023	77.83	77.99	77.16	77.51	7,860,947	-0.56(-0.72%)
Nov 17, 2023	78.12	78.23	77.74	78.07	6,252,859	+0.60(+0.78%)
Nov 16, 2023	77.78	78.07	76.87	77.47	6,948,166	-0.02(-0.03%)
Nov 15, 2023	76.41	77.84	76.34	77.49	10,119,450	+1.33(+1.75%)
Nov 14, 2023	74.57	76.78	74.56	76.16	12,634,078	+3.18(+4.36%)
Nov 13, 2023	72.69	73.44	72.50	72.98	5,005,466	-0.28(-0.38%)
Nov 10, 2023	72.61	73.32	72.01	73.26	9,394,464	+1.11(+1.54%)
Nov 09, 2023	73.60	73.98	71.92	72.15	9,765,234	-1.73(-2.34%)
Nov 08, 2023	73.37	74.09	72.99	73.88	8,302,014	+0.45(+0.61%)
Nov 07, 2023	73.77	74.07	72.87	73.43	7,874,384	-0.40(-0.54%)
Nov 06, 2023	74.57	74.65	73.29	73.83	8,370,702	-0.33(-0.45%)
Nov 03, 2023	72.54	74.57	72.49	74.16	15,374,185	+2.72(+3.81%)
Nov 02, 2023	69.71	71.51	69.68	71.44	11,965,866	+2.44(+3.54%)
Nov 01, 2023	69.21	69.93	68.75	69.00	9,692,497	+0.13(+0.18%)
Oct 31, 2023	68.82	69.07	68.34	68.87	9,202,141	+0.22(+0.33%)
Oct 30, 2023	68.12	68.94	67.51	68.65	10,045,798	+1.01(+1.50%)
Oct 27, 2023	69.09	69.18	67.43	67.64	11,552,676	-1.60(-2.32%)
Oct 26, 2023	68.66	69.84	68.60	69.24	11,347,808	+0.64(+0.94%)
Oct 25, 2023	68.45	69.08	68.33	68.60	8,804,251	-0.15(-0.22%)
Oct 24, 2023	68.93	69.27	68.29	68.75	9,643,392	-0.13(-0.20%)
Oct 23, 2023	69.87	70.01	68.44	68.89	13,370,774	-1.37(-1.96%)
Oct 20, 2023	70.25	71.09	69.51	70.26	11,731,203	+0.20(+0.29%)
Oct 19, 2023	71.93	73.46	70.02	70.06	18,199,438	-1.88(-2.62%)
Oct 18, 2023	73.43	74.04	70.52	71.94	36,165,356	-5.24(-6.78%)
Oct 17, 2023	74.93	77.46	74.92	77.18	12,818,354	+1.54(+2.03%)
Oct 16, 2023	75.70	76.07	74.82	75.64	8,222,934	+0.90(+1.21%)
Oct 13, 2023	75.13	76.12	74.30	74.74	6,709,165	-0.02(-0.03%)
Oct 12, 2023	75.77	75.77	74.26	74.76	12,165,366	-1.05(-1.38%)
Oct 11, 2023	76.77	77.06	75.62	75.80	9,293,352	-1.18(-1.53%)
Oct 10, 2023	77.10	77.93	76.87	76.98	6,487,351	+0.21(+0.28%)
Oct 09, 2023	76.48	76.94	75.83	76.77	5,333,906	-0.40(-0.52%)
Oct 06, 2023	75.63	77.61	75.32	77.18	6,564,153	+1.13(+1.49%)
Oct 05, 2023	75.40	76.42	74.96	76.04	5,817,828	+0.06(+0.08%)
Oct 04, 2023	75.03	76.18	74.56	75.99	7,126,629	+1.03(+1.37%)
Oct 03, 2023	76.46	76.71	74.77	74.96	7,833,616	-2.30(-2.97%)
Oct 02, 2023	77.92	78.27	76.76	77.25	6,994,719	-1.21(-1.54%)
Sep 29, 2023	79.75	79.83	77.84	78.46	7,110,219	-0.50(-0.63%)
Sep 28, 2023	78.28	79.30	78.25	78.96	5,896,494	+0.52(+0.66%)
Sep 27, 2023	79.17	79.37	77.91	78.44	5,942,258	-0.50(-0.63%)
Sep 26, 2023	78.86	79.52	78.51	78.94	5,784,205	-0.83(-1.04%)
Sep 25, 2023	79.39	79.91	79.42	79.77	4,942,942	-0.25(-0.31%)
Sep 22, 2023	81.88	81.88	79.75	80.02	7,724,483	-1.53(-1.87%)
Sep 21, 2023	82.95	83.11	81.50	81.55	7,217,787	-2.17(-2.59%)
Sep 20, 2023	85.34	85.65	83.64	83.72	5,483,588	-1.32(-1.55%)
Sep 19, 2023	85.29	85.96	84.49	85.04	6,004,931	-0.19(-0.23%)
Sep 18, 2023	85.09	85.55	84.11	85.23	5,726,292	+0.29(+0.34%)
Sep 15, 2023	84.72	85.25	84.49	84.94	18,349,884	-0.63(-0.74%)
Sep 14, 2023	84.62	85.61	84.47	85.57	8,440,097	+1.75(+2.09%)
Sep 13, 2023	82.77	84.35	82.77	83.82	11,050,957	+1.63(+1.99%)
Sep 12, 2023	80.07	83.13	79.96	82.19	9,307,196	+1.96(+2.44%)
Sep 11, 2023	82.03	82.31	80.08	80.23	8,097,959	-1.35(-1.66%)
Sep 08, 2023	80.85	81.62	80.38	81.59	6,381,576	+1.04(+1.29%)
Sep 07, 2023	80.69	81.54	80.49	80.55	5,728,072	-0.31(-0.38%)
Sep 06, 2023	80.97	81.42	80.08	80.86	5,603,997	-0.65(-0.80%)
Sep 05, 2023	82.47	82.88	81.48	81.51	5,120,353	-0.87(-1.06%)
Sep 01, 2023	82.62	83.06	81.94	82.38	5,185,429	+0.58(+0.70%)
Aug 31, 2023	82.31	82.31	81.43	81.81	5,809,285	-0.11(-0.13%)
Aug 30, 2023	82.26	82.62	81.69	81.91	5,258,280	-0.28(-0.34%)
Aug 29, 2023	81.10	82.23	81.01	82.19	6,466,043	+1.12(+1.39%)
Aug 28, 2023	80.51	81.54	80.48	81.07	6,702,946	+1.11(+1.39%)
Aug 25, 2023	80.40	80.85	79.49	79.95	5,684,731	-0.21(-0.26%)
Aug 24, 2023	79.90	81.42	79.84	80.16	5,228,124	+0.05(+0.06%)
Aug 23, 2023	79.74	80.43	79.63	80.12	6,119,231	+0.39(+0.49%)
Aug 22, 2023	81.38	81.44	79.59	79.72	6,248,405	-1.22(-1.51%)
Aug 21, 2023	81.68	81.97	80.38	80.94	5,605,072	-0.61(-0.75%)
Aug 18, 2023	81.62	82.91	81.38	81.56	6,921,826	-0.86(-1.05%)
Aug 17, 2023	83.20	83.49	81.86	82.42	7,922,061	-0.19(-0.23%)
Aug 16, 2023	82.37	83.38	82.23	82.61	5,981,112	-0.16(-0.20%)
Aug 15, 2023	83.02	83.08	82.35	82.78	9,689,238	-1.12(-1.34%)
Aug 14, 2023	83.55	83.97	83.12	83.90	3,790,458	-0.36(-0.42%)
Aug 11, 2023	83.64	84.74	83.60	84.26	4,082,666	+0.06(+0.07%)
Aug 10, 2023	84.46	85.44	83.89	84.20	4,423,739	+0.08(+0.09%)
Aug 09, 2023	85.00	85.51	84.04	84.12	5,412,357	-0.87(-1.03%)
Aug 08, 2023	84.40	85.04	82.87	85.00	7,203,275	-0.59(-0.68%)
Aug 07, 2023	85.94	86.19	85.49	85.58	4,853,667	+0.28(+0.33%)
Aug 04, 2023	85.84	86.51	85.04	85.30	6,444,988	-0.34(-0.39%)
Aug 03, 2023	85.35	86.01	85.04	85.64	5,348,495	-0.17(-0.20%)
Aug 02, 2023	86.01	86.60	85.30	85.81	6,671,953	-1.56(-1.78%)
Aug 01, 2023	87.62	87.84	87.07	87.37	4,651,363	-0.60(-0.68%)
Jul 31, 2023	88.28	88.58	87.47	87.97	5,465,861	-0.01(-0.01%)
Jul 28, 2023	88.83	88.96	87.51	87.98	6,036,040	-0.32(-0.36%)
Jul 27, 2023	89.15	90.16	88.10	88.29	8,853,115	-0.75(-0.84%)
Jul 26, 2023	89.86	90.58	88.80	89.04	7,561,244	-0.84(-0.93%)
Jul 25, 2023	90.15	90.98	89.87	89.88	8,151,791	-0.24(-0.26%)
Jul 24, 2023	89.49	90.81	89.20	90.12	7,626,257	+0.63(+0.70%)
Jul 21, 2023	89.74	89.86	88.59	89.49	6,616,647	+0.20(+0.22%)
Jul 20, 2023	88.63	89.62	88.40	89.29	10,022,467	+0.61(+0.69%)
Jul 19, 2023	87.04	89.35	86.94	88.68	12,664,799	+1.16(+1.33%)
Jul 18, 2023	83.33	88.11	82.91	87.52	22,725,758	+5.30(+6.45%)
Jul 17, 2023	81.56	82.72	81.56	82.22	8,296,840	+0.56(+0.69%)
Jul 14, 2023	83.21	83.22	81.45	81.66	8,123,130	-0.41(-0.50%)
Jul 13, 2023	82.09	82.48	81.62	82.07	6,334,590	+0.42(+0.51%)
Jul 12, 2023	82.51	83.49	81.49	81.65	9,035,544	+0.77(+0.95%)
Jul 11, 2023	79.87	81.32	79.60	80.88	11,617,227	+1.48(+1.87%)
Jul 10, 2023	79.41	80.33	79.18	79.39	6,449,637	+0.04(+0.05%)
Jul 07, 2023	79.02	80.00	78.92	79.35	8,632,625	+0.03(+0.04%)
Jul 06, 2023	80.77	80.84	79.03	79.33	8,982,005	-2.47(-3.01%)
Jul 05, 2023	81.82	82.13	81.25	81.79	7,074,577	-0.47(-0.57%)
Jul 03, 2023	82.19	83.44	81.71	82.26	6,134,184	+0.96(+1.18%)
Jun 30, 2023	81.89	82.33	81.30	81.30	6,504,278	+0.15(+0.19%)
Jun 29, 2023	81.24	81.92	80.56	81.14	9,523,505	+1.19(+1.49%)
Jun 28, 2023	80.48	80.50	79.62	79.95	5,021,320	-0.42(-0.52%)
Jun 27, 2023	79.88	80.79	79.37	80.37	6,975,072	+0.80(+1.00%)
Jun 26, 2023	79.54	80.19	79.24	79.57	6,699,017	+0.01(+0.01%)
Jun 23, 2023	79.26	79.88	78.63	79.56	10,532,887	-0.88(-1.09%)
Jun 22, 2023	81.41	81.51	80.30	80.44	6,528,484	-1.75(-2.13%)
Jun 21, 2023	82.40	83.09	82.15	82.19	6,663,355	-0.37(-0.45%)
Jun 20, 2023	82.91	83.02	82.10	82.56	7,754,774	-1.29(-1.54%)
Jun 16, 2023	85.31	85.34	83.71	83.86	13,817,201	-0.91(-1.08%)
Jun 15, 2023	83.42	85.03	83.20	84.77	9,037,416	+1.02(+1.22%)
Jun 14, 2023	84.34	85.19	83.43	83.75	6,063,686	-0.29(-0.34%)
Jun 13, 2023	83.62	84.70	83.38	84.04	6,396,352	+0.80(+0.96%)
Jun 12, 2023	82.06	83.42	81.88	83.24	7,409,919	+1.17(+1.43%)
Jun 09, 2023	82.57	82.78	81.54	82.07	6,601,306	-0.10(-0.12%)
Jun 08, 2023	82.25	82.73	81.09	82.16	7,139,319	-0.18(-0.22%)
Jun 07, 2023	81.91	82.83	81.66	82.34	7,784,158	+0.61(+0.75%)
Jun 06, 2023	79.58	82.09	79.27	81.73	7,251,632	+2.02(+2.53%)
Jun 05, 2023	80.34	80.68	79.22	79.72	7,691,409	-0.58(-0.72%)
Jun 02, 2023	78.95	80.61	78.95	80.30	6,532,500	+2.17(+2.78%)
Jun 01, 2023	78.61	78.86	77.55	78.13	7,203,149	+0.30(+0.38%)
May 31, 2023	79.07	79.27	77.23	77.83	10,041,542	-1.58(-1.99%)
May 30, 2023	80.12	80.51	79.12	79.41	6,173,365	-0.46(-0.57%)
May 26, 2023	78.98	80.57	78.85	79.87	7,785,786	+0.86(+1.08%)
May 25, 2023	77.31	79.13	77.09	79.01	7,314,334	+1.69(+2.19%)
May 24, 2023	78.07	78.28	76.86	77.32	7,172,445	-1.35(-1.72%)
May 23, 2023	78.06	79.55	77.95	78.67	5,799,669	+0.35(+0.45%)
May 22, 2023	78.30	79.16	77.97	78.32	5,796,534	+0.03(+0.04%)
May 19, 2023	79.76	80.36	78.28	78.29	11,748,203	-2.14(-2.66%)
May 18, 2023	79.68	80.49	79.03	80.43	5,638,358	+0.55(+0.69%)
May 17, 2023	78.57	79.89	78.53	79.88	10,920,029	+1.95(+2.50%)
May 16, 2023	78.74	79.08	77.88	77.93	7,209,673	-1.04(-1.31%)
May 15, 2023	78.70	79.37	78.30	78.96	5,285,992	+0.53(+0.68%)
May 12, 2023	79.01	79.27	77.74	78.43	5,471,879	-0.23(-0.29%)
May 11, 2023	78.80	78.84	77.70	78.66	7,056,687	-1.04(-1.30%)
May 10, 2023	80.98	81.12	78.82	79.70	5,131,004	-0.62(-0.77%)
May 09, 2023	79.96	80.82	79.67	80.31	4,602,501	-0.06(-0.07%)
May 08, 2023	81.37	81.46	80.27	80.37	6,118,229	-0.43(-0.53%)
May 05, 2023	79.76	80.93	79.60	80.80	8,706,421	+2.16(+2.75%)
May 04, 2023	80.12	80.39	77.69	78.64	10,880,740	-2.04(-2.53%)
May 03, 2023	82.25	82.99	80.50	80.68	6,874,742	-1.47(-1.78%)
May 02, 2023	83.36	83.36	81.23	82.14	6,636,220	-1.56(-1.87%)
May 01, 2023	85.86	86.17	83.61	83.70	8,135,336	-1.94(-2.27%)
Apr 28, 2023	85.15	85.99	84.87	85.65	6,696,457	+0.46(+0.54%)
Apr 27, 2023	84.38	85.84	83.89	85.18	6,754,617	+1.72(+2.06%)
Apr 26, 2023	83.19	84.74	82.97	83.47	7,010,285	+0.36(+0.43%)
Apr 25, 2023	84.60	84.78	82.94	83.11	6,151,086	-2.02(-2.37%)
Apr 24, 2023	86.10	86.34	84.51	85.13	5,300,968	-0.87(-1.01%)
Apr 21, 2023	85.39	86.20	84.16	86.00	6,920,118	+0.65(+0.76%)
Apr 20, 2023	84.80	86.66	84.67	85.34	7,179,729	-0.02(-0.02%)
Apr 19, 2023	82.24	85.60	81.64	85.36	14,713,099	+0.57(+0.67%)
Apr 18, 2023	84.12	85.45	83.75	84.80	10,829,340	+0.53(+0.63%)
Apr 17, 2023	81.79	84.29	81.42	84.27	9,399,422	+2.43(+2.98%)
Apr 14, 2023	81.57	82.48	81.16	81.83	8,334,654	+0.96(+1.19%)
Apr 13, 2023	80.59	80.96	79.69	80.87	5,387,826	+0.21(+0.26%)
Apr 12, 2023	80.70	81.18	80.02	80.66	4,918,460	+0.36(+0.45%)
Apr 11, 2023	79.55	80.94	79.40	80.30	5,913,739	+1.03(+1.30%)
Apr 10, 2023	79.23	79.62	78.74	79.28	6,554,404	-0.18(-0.23%)
Apr 06, 2023	79.18	79.65	78.53	79.46	4,108,907	+0.35(+0.44%)
Apr 05, 2023	79.12	79.68	78.52	79.11	6,405,535	-0.94(-1.18%)
Apr 04, 2023	82.11	82.30	79.52	80.05	6,593,361	-2.21(-2.68%)
Apr 03, 2023	83.00	83.35	81.80	82.26	8,189,099	-0.60(-0.73%)
Mar 31, 2023	81.92	82.93	81.32	82.86	6,508,370	+1.59(+1.96%)
Mar 30, 2023	82.35	82.68	80.65	81.27	4,358,493	-0.12(-0.15%)
Mar 29, 2023	81.10	81.49	80.55	81.39	5,163,497	+1.28(+1.60%)
Mar 28, 2023	79.80	80.38	79.21	80.11	5,523,492	+0.23(+0.28%)
Mar 27, 2023	81.22	81.47	79.62	79.88	7,021,400	+0.65(+0.82%)
Mar 24, 2023	79.76	79.76	77.12	79.23	11,634,764	-1.78(-2.20%)
Mar 23, 2023	83.00	83.81	80.45	81.01	9,927,942	-1.61(-1.95%)
Mar 22, 2023	83.76	85.01	82.54	82.63	7,733,880	-1.14(-1.36%)
Mar 21, 2023	83.27	84.16	83.05	83.77	9,435,900	+2.94(+3.64%)
Mar 20, 2023	79.84	81.46	79.63	80.82	9,164,238	+1.38(+1.73%)
Mar 17, 2023	81.63	81.64	78.99	79.45	21,123,754	-2.67(-3.25%)
Mar 16, 2023	79.80	83.32	78.60	82.12	16,442,062	+1.53(+1.90%)
Mar 15, 2023	82.04	82.13	78.98	80.59	15,688,529	-4.32(-5.09%)
Mar 14, 2023	87.21	87.21	84.11	84.91	11,748,692	+1.87(+2.25%)
Mar 13, 2023	83.56	85.11	81.78	83.04	16,078,662	-1.94(-2.29%)
Mar 10, 2023	86.61	87.78	84.21	84.99	17,172,226	-2.03(-2.33%)
Mar 09, 2023	90.00	90.55	86.61	87.02	9,707,600	-3.49(-3.86%)
Mar 08, 2023	90.26	91.07	89.99	90.51	4,361,109	-0.15(-0.17%)
Mar 07, 2023	92.49	92.73	90.57	90.66	5,786,035	-2.19(-2.36%)
Mar 06, 2023	92.90	93.62	92.58	92.85	5,525,483	+0.05(+0.05%)
Mar 03, 2023	91.12	92.90	91.03	92.80	6,891,550	+2.12(+2.34%)
Mar 02, 2023	90.08	90.95	89.17	90.68	4,908,462	-0.10(-0.11%)
Mar 01, 2023	90.56	91.32	89.90	90.78	5,751,422	-0.29(-0.32%)
Feb 28, 2023	91.66	91.82	90.85	91.07	7,147,215	-0.19(-0.21%)
Feb 27, 2023	92.88	92.94	91.15	91.26	5,979,226	-0.94(-1.02%)
Feb 24, 2023	91.69	92.47	91.18	92.21	5,736,865	-0.23(-0.25%)
Feb 23, 2023	92.38	92.89	91.26	92.43	6,264,575	+0.63(+0.69%)
Feb 22, 2023	91.89	92.55	91.19	91.80	5,374,685	-0.33(-0.36%)
Feb 21, 2023	92.92	93.43	91.71	92.13	6,946,295	-1.78(-1.90%)
Feb 17, 2023	93.34	94.40	92.77	93.91	8,617,671	-0.06(-0.06%)
Feb 16, 2023	94.17	94.60	93.25	93.97	6,411,742	-1.19(-1.25%)
Feb 15, 2023	93.91	95.28	93.90	95.16	6,849,419	+0.25(+0.27%)
Feb 14, 2023	93.48	95.31	93.40	94.90	8,137,083	+1.07(+1.14%)
Feb 13, 2023	92.92	94.15	92.64	93.84	5,333,289	+0.93(+1.01%)
Feb 10, 2023	92.10	93.05	92.07	92.90	5,536,307	+0.37(+0.40%)
Feb 09, 2023	93.64	94.19	92.23	92.54	5,280,097	-0.86(-0.92%)
Feb 08, 2023	92.79	94.32	92.55	93.39	4,985,228	-0.25(-0.26%)
Feb 07, 2023	93.22	94.21	92.54	93.64	5,361,707	+0.30(+0.32%)
Feb 06, 2023	92.91	93.62	92.55	93.34	5,020,015	-0.50(-0.53%)
Feb 03, 2023	92.72	94.55	92.55	93.84	7,396,281	+0.21(+0.22%)
Feb 02, 2023	93.32	94.63	92.45	93.63	11,781,441	+0.96(+1.04%)
Feb 01, 2023	91.50	93.49	91.48	92.67	10,398,703	+0.81(+0.88%)
Jan 31, 2023	90.88	91.89	90.38	91.86	7,609,585	+1.29(+1.43%)
Jan 30, 2023	89.69	91.18	89.58	90.56	6,219,412	-0.12(-0.13%)
Jan 27, 2023	90.26	91.22	89.60	90.68	8,535,265	+0.34(+0.37%)
Jan 26, 2023	90.08	90.38	89.23	90.34	6,499,811	+0.81(+0.90%)
Jan 25, 2023	88.83	89.81	88.42	89.54	6,292,485	+0.12(+0.14%)
Jan 24, 2023	79.51	90.72	79.51	89.42	5,155,846	-1.52(-1.67%)
Jan 23, 2023	89.75	91.02	89.40	90.93	9,329,839	+0.83(+0.92%)
Jan 20, 2023	88.13	90.14	87.89	90.10	11,519,861	+1.96(+2.22%)
Jan 19, 2023	88.58	88.92	87.01	88.14	14,373,577	-2.27(-2.52%)
Jan 18, 2023	90.63	91.70	90.19	90.42	15,094,768	-0.47(-0.52%)
Jan 17, 2023	89.78	92.78	88.94	90.89	29,787,244	+5.07(+5.91%)
Jan 13, 2023	83.35	86.11	82.64	85.81	8,987,961	+1.06(+1.25%)
Jan 12, 2023	84.28	85.95	83.65	84.76	8,433,205	+1.03(+1.23%)
Jan 11, 2023	83.67	84.08	83.18	83.73	6,531,153	+0.48(+0.57%)
Jan 10, 2023	81.97	83.26	81.30	83.25	4,841,295	+1.20(+1.46%)
Jan 09, 2023	82.62	83.24	81.83	82.05	5,382,792	+0.07(+0.09%)
Jan 06, 2023	80.93	82.35	80.24	81.97	6,100,011	+1.54(+1.91%)
Jan 05, 2023	80.42	80.67	79.42	80.44	5,703,721	-0.68(-0.84%)
Jan 04, 2023	80.09	81.78	79.74	81.12	8,252,979	+0.87(+1.08%)

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.