Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	105.34	105.73	104.51	105.18	791,014	-0.07(-0.07%)
Nov 07, 2024	105.18	106.19	104.61	105.25	1,046,307	-1.32(-1.24%)
Nov 06, 2024	107.66	108.53	105.08	106.57	2,109,475	+5.22(+5.15%)
Nov 05, 2024	99.89	101.87	99.89	101.35	801,975	+1.11(+1.11%)
Nov 04, 2024	99.79	100.69	99.07	100.24	761,299	+0.31(+0.31%)
Nov 01, 2024	100.78	102.02	99.73	99.93	1,072,070	-0.59(-0.59%)
Oct 31, 2024	101.06	101.93	100.27	100.52	904,618	-0.94(-0.93%)
Oct 30, 2024	101.00	102.56	100.53	101.46	993,318	-0.86(-0.84%)
Oct 29, 2024	101.64	103.40	101.64	102.32	1,805,787	+0.44(+0.43%)
Oct 28, 2024	100.55	102.12	100.55	101.88	1,079,657	+1.69(+1.69%)
Oct 25, 2024	103.55	103.62	100.06	100.19	1,482,297	-2.60(-2.53%)
Oct 24, 2024	103.78	103.78	101.11	102.79	2,102,714	+0.28(+0.27%)
Oct 23, 2024	100.95	104.25	99.43	102.51	3,909,135	+6.72(+7.02%)
Oct 22, 2024	95.16	96.12	94.88	95.79	1,346,484	+0.03(+0.03%)
Oct 21, 2024	95.82	96.39	95.14	95.76	856,820	-0.64(-0.66%)
Oct 18, 2024	96.26	96.78	95.60	96.40	907,716	+0.14(+0.15%)
Oct 17, 2024	96.75	97.00	95.76	96.26	960,916	-0.38(-0.39%)
Oct 16, 2024	94.60	97.08	94.60	96.64	1,456,015	+2.26(+2.39%)
Oct 15, 2024	94.88	96.44	94.24	94.38	1,112,019	+0.32(+0.34%)
Oct 14, 2024	92.09	94.12	91.67	94.06	1,005,136	+1.89(+2.05%)
Oct 11, 2024	91.61	93.50	91.20	92.17	946,695	+1.08(+1.19%)
Oct 10, 2024	90.87	91.74	90.83	91.09	1,162,536	-0.44(-0.48%)
Oct 09, 2024	91.25	91.99	90.87	91.53	1,078,682	+0.47(+0.52%)
Oct 08, 2024	90.28	91.27	89.88	91.06	893,842	+0.86(+0.95%)
Oct 07, 2024	90.38	90.90	89.81	90.20	865,082	-0.26(-0.29%)
Oct 04, 2024	89.90	90.53	89.49	90.46	929,307	+1.89(+2.13%)
Oct 03, 2024	88.21	88.77	87.69	88.57	1,525,340	+0.17(+0.19%)
Oct 02, 2024	88.72	89.27	88.18	88.40	670,717	-0.32(-0.36%)
Oct 01, 2024	89.91	89.92	87.92	88.72	1,127,012	-1.31(-1.46%)
Sep 30, 2024	89.99	90.10	89.12	90.03	1,017,179	-0.04(-0.04%)
Sep 27, 2024	90.48	91.25	89.82	90.07	1,186,549	+0.14(+0.16%)
Sep 26, 2024	90.46	90.78	87.95	89.93	1,553,039	-0.86(-0.95%)
Sep 25, 2024	91.67	91.74	90.45	90.79	1,090,145	-0.62(-0.68%)
Sep 24, 2024	91.51	92.09	90.99	91.41	839,116	-0.10(-0.11%)
Sep 23, 2024	92.61	92.79	91.35	91.51	964,346	-0.39(-0.42%)
Sep 20, 2024	92.62	92.81	91.69	91.90	2,671,876	-0.72(-0.78%)
Sep 19, 2024	91.51	92.66	90.06	92.62	783,600	+2.31(+2.56%)
Sep 18, 2024	90.96	91.96	90.13	90.31	876,782	-0.34(-0.38%)
Sep 17, 2024	89.41	91.09	89.41	90.65	823,599	+0.90(+1.00%)
Sep 16, 2024	89.12	89.82	88.22	89.75	986,043	+1.51(+1.71%)
Sep 13, 2024	87.95	88.94	87.95	88.24	942,913	+0.79(+0.90%)
Sep 12, 2024	87.61	88.12	86.21	87.45	1,760,611	+0.22(+0.25%)
Sep 11, 2024	87.29	87.55	85.63	87.23	1,497,314	-1.24(-1.40%)
Sep 10, 2024	87.69	88.67	85.83	88.47	1,415,113	+0.71(+0.81%)
Sep 09, 2024	87.52	88.67	86.84	87.76	1,173,072	+1.10(+1.27%)
Sep 06, 2024	89.02	90.09	86.22	86.66	1,209,737	-2.25(-2.53%)
Sep 05, 2024	89.25	89.47	88.30	88.91	803,806	+0.21(+0.23%)
Sep 04, 2024	89.27	90.11	88.50	88.70	1,179,749	-0.57(-0.63%)

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.