Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	96.24	98.82	94.07	98.50	79,289,400	+2.32(+2.41%)
Oct 30, 2023	96.14	97.04	92.74	96.18	43,686,944	-0.25(-0.26%)
Oct 27, 2023	95.80	97.35	94.59	96.43	52,459,408	+2.76(+2.95%)
Oct 26, 2023	95.99	97.52	93.11	93.67	49,863,520	-2.39(-2.48%)
Oct 25, 2023	100.42	101.03	95.23	96.06	53,344,928	-5.61(-5.52%)
Oct 24, 2023	100.97	101.79	99.38	101.67	51,949,192	+1.66(+1.66%)
Oct 23, 2023	100.81	102.42	99.31	100.01	50,775,008	-1.80(-1.77%)
Oct 20, 2023	102.28	104.34	101.44	101.81	61,485,776	-0.59(-0.58%)
Oct 19, 2023	103.81	105.60	101.84	102.40	52,707,768	+0.23(+0.23%)
Oct 18, 2023	103.38	104.78	101.74	102.17	50,424,448	-2.97(-2.82%)
Oct 17, 2023	103.54	106.29	101.66	105.14	49,609,668	-1.32(-1.24%)
Oct 16, 2023	105.42	107.48	105.39	106.46	42,450,368	+1.37(+1.30%)
Oct 13, 2023	108.65	108.97	104.75	105.09	52,926,256	-3.70(-3.40%)
Oct 12, 2023	108.40	111.31	107.51	108.79	60,946,124	+0.48(+0.44%)
Oct 11, 2023	109.14	110.10	106.93	108.31	51,054,364	-0.69(-0.64%)
Oct 10, 2023	107.49	110.12	106.40	109.00	57,073,540	+2.03(+1.90%)
Oct 09, 2023	106.01	107.31	104.79	106.97	39,574,856	-0.27(-0.25%)
Oct 06, 2023	102.16	107.87	102.03	107.24	64,911,140	+4.33(+4.21%)
Oct 05, 2023	103.40	103.74	100.27	102.91	51,751,156	-1.16(-1.11%)
Oct 04, 2023	100.65	104.40	100.34	104.07	50,978,056	+3.99(+3.99%)
Oct 03, 2023	101.80	103.29	99.17	100.08	48,083,888	-3.19(-3.09%)
Oct 02, 2023	102.21	103.71	101.70	103.27	45,099,544	+0.45(+0.44%)
Sep 29, 2023	104.69	104.94	102.56	102.82	56,140,936	+0.06(+0.06%)
Sep 28, 2023	97.94	104.20	97.76	102.76	72,745,120	+4.69(+4.78%)
Sep 27, 2023	96.82	99.23	96.35	98.07	51,245,232	+2.11(+2.20%)
Sep 26, 2023	96.50	97.83	95.27	95.96	42,833,124	-1.42(-1.46%)
Sep 25, 2023	95.95	97.45	96.37	97.38	43,181,428	+1.18(+1.23%)
Sep 22, 2023	96.92	98.42	95.61	96.20	52,170,592	+0.09(+0.09%)
Sep 21, 2023	98.60	98.87	95.84	96.11	59,671,120	-4.23(-4.22%)
Sep 20, 2023	102.36	103.94	100.28	100.34	55,152,524	-1.27(-1.25%)
Sep 19, 2023	101.75	102.86	100.70	101.61	41,690,156	-0.76(-0.74%)
Sep 18, 2023	100.81	102.99	99.45	102.37	49,042,324	+0.88(+0.87%)
Sep 15, 2023	106.07	106.76	101.28	101.49	71,103,624	-5.14(-4.82%)
Sep 14, 2023	108.43	109.15	106.22	106.63	45,887,104	-1.08(-1.00%)
Sep 13, 2023	105.10	108.74	104.83	107.71	44,673,732	+2.40(+2.28%)
Sep 12, 2023	104.20	106.74	103.18	105.31	44,405,784	-0.01(-0.01%)
Sep 11, 2023	107.32	107.51	103.00	105.32	50,585,012	-0.77(-0.73%)
Sep 08, 2023	107.02	109.74	105.75	106.09	46,271,732	-0.50(-0.47%)
Sep 07, 2023	106.14	107.69	105.09	106.59	49,061,920	-2.69(-2.46%)
Sep 06, 2023	110.56	111.33	108.22	109.28	47,724,112	-1.50(-1.35%)
Sep 05, 2023	109.00	111.82	106.30	110.78	66,067,148	+1.33(+1.22%)
Sep 01, 2023	107.00	110.06	106.61	109.45	54,856,304	+3.73(+3.53%)
Aug 31, 2023	106.19	108.06	104.86	105.72	58,924,504	-0.87(-0.82%)
Aug 30, 2023	105.40	107.67	104.50	106.59	55,233,132	+0.67(+0.63%)
Aug 29, 2023	102.11	106.57	101.79	105.92	50,819,564	+3.31(+3.23%)
Aug 28, 2023	103.47	104.07	100.89	102.61	55,355,924	+0.36(+0.35%)
Aug 25, 2023	101.17	104.12	99.58	102.25	74,980,960	+0.45(+0.44%)
Aug 24, 2023	111.06	111.64	100.87	101.80	109,091,392	-7.63(-6.97%)
Aug 23, 2023	105.65	110.08	105.00	109.43	54,587,180	+3.77(+3.57%)
Aug 22, 2023	109.40	109.72	104.85	105.66	47,313,620	-2.56(-2.37%)
Aug 21, 2023	106.20	108.54	105.67	108.22	49,521,492	+2.77(+2.63%)
Aug 18, 2023	102.40	106.07	101.68	105.45	60,071,192	+1.01(+0.97%)
Aug 17, 2023	107.62	107.85	104.10	104.44	59,023,164	-2.75(-2.57%)
Aug 16, 2023	110.09	110.44	106.98	107.19	54,299,044	-4.16(-3.74%)
Aug 15, 2023	111.99	113.18	110.17	111.35	53,776,264	-0.63(-0.56%)
Aug 14, 2023	106.75	111.99	105.42	111.98	57,325,228	+4.41(+4.10%)
Aug 11, 2023	108.85	109.07	106.48	107.57	55,667,776	-2.66(-2.41%)
Aug 10, 2023	111.30	113.89	109.47	110.23	57,265,152	-0.24(-0.22%)
Aug 09, 2023	112.89	113.15	108.78	110.47	56,281,728	-2.76(-2.44%)
Aug 08, 2023	114.94	115.46	111.41	113.23	54,098,664	-3.58(-3.06%)
Aug 07, 2023	116.36	119.08	115.49	116.81	65,816,144	+0.99(+0.85%)
Aug 04, 2023	114.48	118.85	113.96	115.82	84,869,000	+2.67(+2.36%)
Aug 03, 2023	108.95	114.96	108.95	113.15	90,700,688	+3.80(+3.48%)
Aug 02, 2023	119.49	119.50	107.38	109.35	173,448,256	-8.25(-7.02%)

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.