Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	85.23	89.95	84.64	89.94	3,778,224	+2.48(+2.84%)
Nov 04, 2024	84.82	88.26	84.82	87.46	5,365,573	+3.92(+4.69%)
Nov 01, 2024	83.46	86.74	82.30	83.54	4,109,296	+0.50(+0.60%)
Oct 31, 2024	82.72	84.00	81.54	83.04	2,914,222	+0.57(+0.69%)
Oct 30, 2024	81.69	84.30	80.92	82.47	2,704,122	-0.60(-0.72%)
Oct 29, 2024	84.00	84.71	82.04	83.07	3,709,898	-1.61(-1.90%)
Oct 28, 2024	84.06	86.63	83.55	84.68	4,354,044	+0.85(+1.01%)
Oct 25, 2024	81.41	84.30	79.55	83.83	4,428,569	+2.73(+3.37%)
Oct 24, 2024	79.60	83.06	79.04	81.10	6,482,507	+2.63(+3.35%)
Oct 23, 2024	76.85	81.27	76.68	78.47	19,776,654	-13.76(-14.92%)
Oct 22, 2024	91.00	92.62	89.78	92.23	6,986,808	+1.81(+2.00%)
Oct 21, 2024	90.91	91.90	88.91	90.42	3,346,306	-1.22(-1.33%)
Oct 18, 2024	92.25	92.53	90.83	91.64	2,818,034	+0.07(+0.08%)
Oct 17, 2024	93.20	93.57	90.95	91.57	2,503,182	-1.56(-1.68%)
Oct 16, 2024	91.61	93.41	90.77	93.13	3,441,504	+1.09(+1.18%)
Oct 15, 2024	98.89	99.50	90.92	92.04	7,595,952	-9.43(-9.29%)
Oct 14, 2024	101.00	102.00	99.87	101.47	2,054,387	+0.50(+0.50%)
Oct 11, 2024	98.55	102.72	98.36	100.97	2,705,363	+1.78(+1.79%)
Oct 10, 2024	103.33	103.99	98.70	99.19	4,365,775	-6.13(-5.82%)
Oct 09, 2024	104.28	105.92	103.11	105.32	1,934,772	+1.15(+1.10%)
Oct 08, 2024	104.58	105.70	103.35	104.17	1,809,648	-2.19(-2.06%)
Oct 07, 2024	105.50	107.14	104.12	106.36	1,864,374	+0.41(+0.39%)
Oct 04, 2024	108.95	109.50	103.84	105.95	2,731,854	-0.84(-0.79%)
Oct 03, 2024	107.60	108.56	105.31	106.79	1,682,338	-1.47(-1.36%)
Oct 02, 2024	109.96	110.87	104.72	108.26	2,326,971	-2.94(-2.64%)
Oct 01, 2024	113.05	113.83	109.50	111.20	2,035,183	-1.82(-1.61%)
Sep 30, 2024	114.56	116.41	111.56	113.02	2,019,932	-1.98(-1.72%)
Sep 27, 2024	115.34	116.76	114.35	115.00	1,973,749	+1.39(+1.22%)
Sep 26, 2024	116.40	116.91	111.15	113.61	2,842,969	+0.32(+0.28%)
Sep 25, 2024	116.75	117.38	112.68	113.29	1,917,676	-3.40(-2.91%)
Sep 24, 2024	117.50	118.12	114.68	116.69	1,627,852	-0.31(-0.26%)
Sep 23, 2024	115.39	117.18	112.88	117.00	1,871,625	+2.10(+1.83%)
Sep 20, 2024	117.31	117.94	113.04	114.90	3,701,463	-2.46(-2.10%)
Sep 19, 2024	124.40	124.40	116.92	117.36	2,566,090	-2.38(-1.99%)
Sep 18, 2024	118.59	126.19	118.59	119.74	4,103,717	+1.21(+1.02%)
Sep 17, 2024	112.04	118.70	111.09	118.53	3,448,039	+7.04(+6.31%)
Sep 16, 2024	109.36	112.77	107.72	111.49	1,759,412	+1.58(+1.44%)
Sep 13, 2024	107.40	110.44	107.35	109.91	2,330,637	+4.08(+3.86%)
Sep 12, 2024	110.42	110.54	105.55	105.83	2,332,260	-4.76(-4.30%)
Sep 11, 2024	108.21	111.26	106.90	110.59	4,133,896	+5.98(+5.72%)
Sep 10, 2024	103.38	104.88	100.48	104.61	2,226,087	+1.57(+1.52%)
Sep 09, 2024	109.08	109.87	102.11	103.04	2,606,876	-5.61(-5.16%)
Sep 06, 2024	113.03	113.65	107.95	108.65	1,628,398	-3.43(-3.06%)
Sep 05, 2024	113.74	114.74	111.64	112.08	1,189,227	-1.03(-0.91%)
Sep 04, 2024	111.05	115.06	111.05	113.11	1,363,446	+0.20(+0.18%)

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.