Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	101.93	101.93	98.53	100.49	1,540,035	-0.82(-0.81%)
Nov 07, 2024	102.34	104.96	101.00	101.31	2,259,548	+0.22(+0.22%)
Nov 06, 2024	100.00	102.36	94.43	101.09	5,573,478	-7.63(-7.02%)
Nov 05, 2024	108.46	109.58	106.61	108.72	1,198,492	-0.77(-0.70%)
Nov 04, 2024	103.45	109.89	103.25	109.49	2,151,646	+5.73(+5.52%)
Nov 01, 2024	103.00	105.44	102.27	103.76	1,190,414	+0.71(+0.69%)
Oct 31, 2024	105.84	109.16	101.38	103.05	1,907,340	+2.17(+2.15%)
Oct 30, 2024	100.20	101.00	98.45	100.88	2,259,313	+0.76(+0.76%)
Oct 29, 2024	99.50	101.56	97.64	100.12	2,133,560	-1.72(-1.69%)
Oct 28, 2024	103.74	104.21	101.46	101.84	2,225,882	-0.18(-0.18%)
Oct 25, 2024	104.09	105.04	101.77	102.02	1,589,661	-2.01(-1.93%)
Oct 24, 2024	104.78	105.63	103.77	104.03	1,249,202	+0.22(+0.21%)
Oct 23, 2024	103.92	104.47	102.55	103.81	1,634,896	-0.37(-0.36%)
Oct 22, 2024	104.73	105.36	102.32	104.18	2,593,219	-2.11(-1.99%)
Oct 21, 2024	109.70	110.28	105.77	106.29	1,279,548	-3.75(-3.41%)
Oct 18, 2024	109.81	110.51	108.41	110.04	957,336	+1.67(+1.54%)
Oct 17, 2024	112.53	113.12	108.15	108.37	1,221,919	-4.61(-4.08%)
Oct 16, 2024	113.80	114.34	112.39	112.98	743,161	-0.17(-0.15%)
Oct 15, 2024	113.16	116.01	112.34	113.15	1,108,526	+0.40(+0.35%)
Oct 14, 2024	111.75	113.10	109.99	112.75	960,907	+0.93(+0.83%)
Oct 11, 2024	111.28	114.16	111.11	111.82	748,700	-0.61(-0.54%)
Oct 10, 2024	112.82	113.80	110.28	112.43	1,754,924	-2.38(-2.07%)
Oct 09, 2024	115.23	116.09	113.76	114.81	1,187,367	+0.10(+0.09%)
Oct 08, 2024	112.23	117.04	112.23	114.71	1,153,264	+2.71(+2.42%)
Oct 07, 2024	111.28	112.29	109.75	112.00	1,487,452	+0.04(+0.04%)
Oct 04, 2024	119.26	119.53	111.55	111.96	1,975,393	-6.25(-5.29%)
Oct 03, 2024	119.91	121.14	117.67	118.21	843,632	-2.56(-2.12%)
Oct 02, 2024	120.17	121.12	119.39	120.77	665,442	-0.51(-0.42%)
Oct 01, 2024	123.27	124.45	120.46	121.28	945,701	-2.89(-2.33%)
Sep 30, 2024	122.81	124.68	122.03	124.17	1,054,253	+1.40(+1.14%)
Sep 27, 2024	121.98	123.79	121.44	122.77	858,633	+1.78(+1.47%)
Sep 26, 2024	120.38	121.35	117.72	120.99	994,321	+2.47(+2.08%)
Sep 25, 2024	120.65	120.73	118.06	118.52	719,733	-2.20(-1.82%)
Sep 24, 2024	120.99	121.24	119.54	120.72	785,267	+0.98(+0.82%)
Sep 23, 2024	120.78	120.78	118.31	119.74	862,714	+0.12(+0.10%)
Sep 20, 2024	120.37	121.08	118.65	119.62	1,339,376	-1.01(-0.84%)
Sep 19, 2024	120.36	120.85	118.18	120.63	1,013,090	+3.13(+2.66%)
Sep 18, 2024	117.67	121.19	114.92	117.50	1,289,881	-0.06(-0.05%)
Sep 17, 2024	117.23	119.28	116.58	117.56	1,001,502	+0.93(+0.80%)
Sep 16, 2024	114.39	117.21	114.39	116.63	1,057,865	+2.71(+2.38%)
Sep 13, 2024	111.21	114.19	111.19	113.92	1,193,484	+4.50(+4.11%)
Sep 12, 2024	107.05	109.84	105.79	109.42	1,053,804	+2.81(+2.64%)
Sep 11, 2024	106.35	107.14	104.99	106.61	903,220	+0.36(+0.34%)
Sep 10, 2024	106.64	107.14	104.75	106.25	781,312	-0.19(-0.18%)
Sep 09, 2024	105.65	108.10	104.01	106.44	819,054	+0.57(+0.54%)
Sep 06, 2024	105.78	108.51	104.70	105.87	904,909	+0.37(+0.35%)
Sep 05, 2024	106.68	108.94	105.35	105.50	832,132	-1.01(-0.95%)
Sep 04, 2024	106.16	106.99	104.00	106.51	1,522,600	-1.50(-1.39%)

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.