Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	103.51	104.15	103.01	103.95	195,519	+0.13(+0.13%)
Nov 14, 2024	105.08	105.08	103.68	103.82	274,963	-1.21(-1.15%)
Nov 13, 2024	105.02	105.77	104.78	105.03	182,673	+0.80(+0.77%)
Nov 12, 2024	105.43	105.74	104.23	104.23	143,878	-1.45(-1.37%)
Nov 11, 2024	106.03	106.85	105.66	105.68	62,904	-0.30(-0.28%)
Nov 08, 2024	104.76	106.29	104.76	105.98	262,251	+1.62(+1.55%)
Nov 07, 2024	103.70	104.68	103.33	104.36	250,918	+0.97(+0.94%)
Nov 06, 2024	105.21	105.31	102.10	103.39	142,266	-1.27(-1.21%)
Nov 05, 2024	103.08	104.66	102.70	104.66	158,530	+1.40(+1.36%)
Nov 04, 2024	102.62	103.47	102.62	103.26	95,297	+1.13(+1.11%)
Nov 01, 2024	103.71	104.03	102.08	102.13	152,282	-1.13(-1.09%)
Oct 31, 2024	104.53	104.95	103.18	103.26	372,467	-2.05(-1.95%)
Oct 30, 2024	105.11	105.92	104.73	105.31	144,950	+0.40(+0.38%)
Oct 29, 2024	105.32	105.58	104.81	104.91	300,437	-0.60(-0.57%)
Oct 28, 2024	105.58	106.37	105.21	105.51	552,633	+0.54(+0.51%)
Oct 25, 2024	106.79	107.25	104.91	104.97	483,764	-0.90(-0.85%)
Oct 24, 2024	106.01	106.56	105.77	105.87	107,087	-0.27(-0.25%)
Oct 23, 2024	104.89	106.33	104.89	106.14	101,090	+1.08(+1.03%)
Oct 22, 2024	104.46	105.46	104.33	105.06	90,747	+0.33(+0.32%)
Oct 21, 2024	106.36	106.66	104.66	104.73	234,949	-2.20(-2.06%)
Oct 18, 2024	106.31	106.96	106.12	106.93	777,642	+0.73(+0.69%)
Oct 17, 2024	106.57	106.63	105.84	106.20	165,100	-0.70(-0.65%)
Oct 16, 2024	105.68	107.00	105.57	106.90	184,329	+1.52(+1.44%)
Oct 15, 2024	104.65	106.44	104.65	105.38	2,464,936	+1.04(+1.00%)
Oct 14, 2024	103.62	104.58	103.45	104.34	93,864	+0.55(+0.53%)
Oct 11, 2024	103.08	103.81	103.08	103.79	723,776	+0.92(+0.89%)
Oct 10, 2024	103.10	103.86	102.45	102.87	81,426	-0.63(-0.61%)
Oct 09, 2024	103.11	103.56	102.81	103.50	98,698	+0.22(+0.21%)
Oct 08, 2024	103.84	103.94	102.86	103.28	358,506	-0.14(-0.14%)
Oct 07, 2024	103.93	103.93	102.95	103.42	1,078,618	-0.95(-0.91%)
Oct 04, 2024	104.59	104.59	103.46	104.37	88,446	-0.17(-0.16%)
Oct 03, 2024	104.97	104.97	104.18	104.54	74,155	-0.74(-0.70%)
Oct 02, 2024	105.05	105.43	104.65	105.28	1,194,375	-0.56(-0.53%)
Oct 01, 2024	106.95	106.95	105.39	105.84	117,852	-0.89(-0.83%)
Sep 30, 2024	105.68	106.76	105.37	106.73	218,696	+0.78(+0.74%)
Sep 27, 2024	106.68	106.86	105.83	105.95	425,696	+0.17(+0.16%)
Sep 26, 2024	107.23	107.23	105.52	105.78	672,748	-1.19(-1.11%)
Sep 25, 2024	107.63	107.81	106.63	106.97	115,555	-0.46(-0.43%)
Sep 24, 2024	107.08	107.80	106.90	107.43	107,607	-0.03(-0.03%)
Sep 23, 2024	106.82	107.50	106.82	107.46	172,619	+1.25(+1.18%)
Sep 20, 2024	106.50	106.70	106.04	106.21	1,224,080	-0.69(-0.64%)
Sep 19, 2024	107.77	107.77	106.14	106.89	330,046	+0.18(+0.17%)
Sep 18, 2024	106.80	108.18	106.55	106.71	127,958	-0.03(-0.03%)
Sep 17, 2024	107.70	107.94	106.52	106.74	81,183	-0.87(-0.81%)
Sep 16, 2024	107.75	108.12	107.26	107.62	73,617	+0.24(+0.22%)
Sep 13, 2024	106.96	107.52	106.75	107.38	146,861	+0.96(+0.90%)
Sep 12, 2024	105.87	106.50	105.31	106.42	207,104	+0.67(+0.64%)
Sep 11, 2024	104.82	105.86	103.84	105.74	91,845	-0.18(-0.17%)
Sep 10, 2024	104.73	105.95	104.49	105.92	105,499	+1.52(+1.45%)
Sep 09, 2024	103.43	104.60	103.09	104.40	96,688	+1.04(+1.01%)
Sep 06, 2024	103.69	103.69	102.44	103.36	113,542	-0.24(-0.23%)
Sep 05, 2024	104.34	104.86	103.48	103.60	418,664	-0.42(-0.40%)
Sep 04, 2024	103.87	104.98	103.44	104.01	146,282	+0.23(+0.22%)

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.