Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	95.53	96.17	95.50	95.92	1,469,341	+0.24(+0.25%)
Dec 28, 2023	96.26	96.33	95.51	95.68	1,550,136	-0.50(-0.52%)
Dec 27, 2023	96.14	96.67	95.89	96.19	1,871,501	+0.08(+0.08%)
Dec 26, 2023	95.38	96.28	95.27	96.11	1,558,975	+1.06(+1.12%)
Dec 22, 2023	94.56	95.54	94.36	95.04	1,658,025	+0.72(+0.76%)
Dec 21, 2023	93.80	94.52	93.63	94.32	2,144,382	+1.03(+1.11%)
Dec 20, 2023	94.19	94.96	93.27	93.29	1,808,759	-1.06(-1.13%)
Dec 19, 2023	94.81	95.11	94.18	94.35	1,883,330	-0.31(-0.32%)
Dec 18, 2023	94.39	94.76	93.91	94.66	1,917,495	+0.39(+0.42%)
Dec 15, 2023	94.20	95.16	93.92	94.27	5,173,164	-0.88(-0.92%)
Dec 14, 2023	91.63	95.27	91.59	95.14	4,482,643	+4.25(+4.67%)
Dec 13, 2023	89.76	91.64	89.35	90.89	3,833,022	+1.76(+1.98%)
Dec 12, 2023	88.50	89.51	87.88	89.13	2,948,360	+0.71(+0.80%)
Dec 11, 2023	88.30	89.22	88.17	88.42	3,113,228	+0.17(+0.19%)
Dec 08, 2023	87.63	88.56	87.25	88.25	2,400,826	+0.82(+0.94%)
Dec 07, 2023	86.83	87.86	86.44	87.44	3,629,750	+1.01(+1.16%)
Dec 06, 2023	87.13	87.42	86.32	86.43	3,385,315	-0.64(-0.74%)
Dec 05, 2023	87.23	87.41	86.51	87.07	3,376,536	-0.55(-0.63%)
Dec 04, 2023	87.46	87.87	86.89	87.62	4,128,678	-1.19(-1.34%)
Dec 01, 2023	87.97	89.00	87.76	88.82	2,690,129	+1.20(+1.37%)
Nov 30, 2023	87.49	87.81	86.71	87.61	4,262,881	+0.58(+0.67%)
Nov 29, 2023	87.22	87.45	86.40	87.03	2,159,696	+0.40(+0.47%)
Nov 28, 2023	86.48	87.43	86.28	86.63	3,468,162	-0.09(-0.10%)
Nov 27, 2023	86.83	87.21	86.57	86.72	2,696,834	-0.51(-0.59%)
Nov 24, 2023	87.43	87.68	87.03	87.23	1,266,393	-0.33(-0.37%)
Nov 22, 2023	87.27	87.85	86.74	87.55	2,819,649	+0.24(+0.27%)
Nov 21, 2023	87.13	87.38	86.66	87.32	2,503,319	-0.19(-0.21%)
Nov 20, 2023	88.01	88.07	87.31	87.50	2,645,269	-0.47(-0.54%)
Nov 17, 2023	86.68	88.13	86.46	87.98	3,545,642	+1.74(+2.02%)
Nov 16, 2023	86.47	86.96	85.91	86.23	2,759,551	-0.34(-0.39%)
Nov 15, 2023	86.62	87.58	86.30	86.57	3,340,317	-0.18(-0.20%)
Nov 14, 2023	85.91	87.67	85.73	86.75	3,721,455	+1.91(+2.25%)
Nov 13, 2023	84.78	85.15	84.16	84.84	3,187,799	+0.10(+0.12%)
Nov 10, 2023	84.01	85.05	83.44	84.74	2,983,401	+1.27(+1.53%)
Nov 09, 2023	83.76	85.43	83.27	83.47	4,864,022	+0.44(+0.53%)
Nov 08, 2023	83.75	84.43	82.89	83.03	5,954,545	-0.19(-0.22%)
Nov 07, 2023	82.10	83.37	81.41	83.21	10,125,454	-6.66(-7.41%)
Nov 06, 2023	90.29	90.30	88.91	89.87	3,065,637	-0.23(-0.25%)
Nov 03, 2023	90.22	90.82	90.10	90.10	2,742,428	+0.79(+0.89%)
Nov 02, 2023	88.13	89.55	87.57	89.31	5,014,162	+1.52(+1.73%)
Nov 01, 2023	87.42	87.82	86.97	87.79	2,829,044	+0.63(+0.72%)
Oct 31, 2023	86.55	87.26	86.26	87.16	5,005,939	+0.51(+0.59%)
Oct 30, 2023	86.65	86.80	85.49	86.65	2,830,440	+0.41(+0.48%)
Oct 27, 2023	86.65	87.21	85.75	86.24	2,479,723	-0.56(-0.64%)
Oct 26, 2023	87.29	87.55	86.15	86.80	4,544,597	-0.23(-0.26%)
Oct 25, 2023	88.83	88.83	86.60	87.02	3,556,755	-1.87(-2.10%)
Oct 24, 2023	88.98	89.37	88.39	88.89	2,619,231	+0.57(+0.64%)
Oct 23, 2023	89.67	90.06	88.17	88.33	2,848,760	-1.28(-1.43%)
Oct 20, 2023	90.98	91.33	89.47	89.61	5,819,151	-1.64(-1.79%)
Oct 19, 2023	91.90	93.18	91.21	91.25	2,734,393	-0.55(-0.60%)
Oct 18, 2023	93.26	93.26	91.74	91.79	2,555,401	-2.22(-2.37%)
Oct 17, 2023	94.19	94.99	93.84	94.02	2,242,085	-0.37(-0.39%)
Oct 16, 2023	94.22	95.21	94.07	94.39	2,726,124	+1.56(+1.68%)
Oct 13, 2023	94.43	94.83	92.57	92.83	2,193,564	-1.26(-1.34%)
Oct 12, 2023	95.52	95.52	93.44	94.10	1,891,618	-1.02(-1.07%)
Oct 11, 2023	94.43	95.24	94.11	95.12	2,277,650	+0.71(+0.75%)
Oct 10, 2023	94.05	95.25	93.81	94.41	2,744,132	+0.49(+0.52%)
Oct 09, 2023	93.11	94.04	92.84	93.92	2,634,709	+0.81(+0.87%)
Oct 06, 2023	91.49	93.97	91.36	93.11	2,199,456	+1.42(+1.55%)
Oct 05, 2023	92.38	92.75	91.44	91.69	2,815,630	-1.05(-1.13%)
Oct 04, 2023	92.82	93.31	91.98	92.74	3,431,123	-0.19(-0.20%)
Oct 03, 2023	93.31	93.90	92.12	92.92	2,800,112	-0.84(-0.90%)

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.