Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	85.90	85.90	83.86	83.86	7,013	-1.69(-1.98%)
Dec 28, 2023	85.48	86.45	84.50	85.55	7,556	-0.28(-0.32%)
Dec 27, 2023	85.42	86.63	85.23	85.83	13,746	+0.36(+0.42%)
Dec 26, 2023	84.71	85.47	84.15	85.47	5,403	+0.57(+0.67%)
Dec 22, 2023	84.09	86.19	81.01	84.91	19,375	+0.82(+0.97%)
Dec 21, 2023	84.90	84.99	82.04	84.09	6,973	-0.13(-0.15%)
Dec 20, 2023	82.74	85.22	82.37	84.22	12,063	+0.98(+1.17%)
Dec 19, 2023	82.95	83.57	80.76	83.24	8,317	+0.71(+0.86%)
Dec 18, 2023	81.90	83.96	80.67	82.54	17,778	+1.38(+1.71%)
Dec 15, 2023	84.24	84.24	81.15	81.15	26,791	-2.82(-3.36%)
Dec 14, 2023	85.36	85.36	82.20	83.97	11,368	-0.43(-0.51%)
Dec 13, 2023	81.24	84.40	79.88	84.40	22,223	+3.88(+4.82%)
Dec 12, 2023	81.62	81.62	79.59	80.52	9,676	-0.75(-0.93%)
Dec 11, 2023	81.52	81.52	79.82	81.27	8,638	+1.39(+1.74%)
Dec 08, 2023	81.36	82.01	79.70	79.88	11,380	-1.48(-1.82%)
Dec 07, 2023	80.94	81.70	80.93	81.36	13,065	+0.44(+0.54%)
Dec 06, 2023	81.41	82.21	77.96	80.93	15,880	-0.17(-0.21%)
Dec 05, 2023	83.84	83.84	81.09	81.09	7,481	-2.44(-2.92%)
Dec 04, 2023	83.88	85.50	83.37	83.53	8,508	-0.76(-0.91%)
Dec 01, 2023	84.02	85.40	83.69	84.30	11,193	+0.65(+0.78%)
Nov 30, 2023	84.34	86.53	83.35	83.64	12,309	-0.68(-0.81%)
Nov 29, 2023	81.51	84.33	81.40	84.33	8,377	+2.81(+3.44%)
Nov 28, 2023	83.26	83.26	81.48	81.52	16,707	-1.44(-1.74%)
Nov 27, 2023	82.30	83.11	82.11	82.96	7,754	+0.74(+0.90%)
Nov 24, 2023	82.01	82.36	81.57	82.22	5,171	+0.42(+0.51%)
Nov 22, 2023	82.70	82.97	81.81	81.81	10,006	-0.89(-1.08%)
Nov 21, 2023	83.73	84.06	82.68	82.70	3,932	-0.58(-0.69%)
Nov 20, 2023	82.57	84.75	82.52	83.28	14,241	-0.07(-0.08%)
Nov 17, 2023	85.15	85.21	82.55	83.35	10,309	-0.94(-1.12%)
Nov 16, 2023	84.44	86.50	83.43	84.29	11,759	-0.80(-0.94%)
Nov 15, 2023	84.52	86.61	84.52	85.09	9,413	-0.24(-0.28%)
Nov 14, 2023	83.84	86.10	83.37	85.33	14,671	+4.53(+5.61%)
Nov 13, 2023	78.86	81.33	78.29	80.80	23,001	+2.41(+3.08%)
Nov 10, 2023	78.92	79.82	77.79	78.39	6,957	-0.15(-0.19%)
Nov 09, 2023	78.92	80.28	78.10	78.53	14,117	+0.27(+0.34%)
Nov 08, 2023	78.39	79.15	76.30	78.27	16,459	+0.56(+0.72%)
Nov 07, 2023	78.92	81.35	77.32	77.71	10,742	-1.69(-2.12%)
Nov 06, 2023	82.28	84.34	79.40	79.40	12,911	-0.95(-1.19%)
Nov 03, 2023	79.38	81.35	79.38	80.35	7,352	+1.07(+1.35%)
Nov 02, 2023	79.17	79.44	77.92	79.28	10,872	+0.71(+0.91%)
Nov 01, 2023	79.42	79.42	77.90	78.56	5,593	-0.34(-0.43%)
Oct 31, 2023	79.28	79.91	78.28	78.90	7,221	+0.53(+0.67%)
Oct 30, 2023	77.23	78.76	75.42	78.38	7,354	+1.91(+2.49%)
Oct 27, 2023	77.39	77.39	76.41	76.47	7,233	-0.69(-0.90%)
Oct 26, 2023	77.75	78.64	74.42	77.16	15,894	-1.72(-2.18%)
Oct 25, 2023	79.81	79.82	77.95	78.88	9,121	-1.43(-1.78%)
Oct 24, 2023	80.57	80.74	79.89	80.31	5,552	+0.55(+0.68%)
Oct 23, 2023	80.75	81.98	79.76	79.76	8,875	-0.82(-1.02%)
Oct 20, 2023	82.36	82.36	80.20	80.59	8,824	-1.42(-1.73%)
Oct 19, 2023	82.65	83.50	81.55	82.01	13,076	-0.55(-0.66%)
Oct 18, 2023	83.45	83.65	82.43	82.55	7,396	-1.10(-1.32%)
Oct 17, 2023	83.88	85.03	83.37	83.65	10,461	-0.04(-0.05%)
Oct 16, 2023	83.85	84.59	83.39	83.69	7,426	+1.09(+1.32%)
Oct 13, 2023	83.64	85.29	82.60	82.60	7,307	-1.01(-1.21%)
Oct 12, 2023	83.85	84.39	83.61	83.61	9,772	-1.59(-1.86%)
Oct 11, 2023	84.91	86.32	84.71	85.20	6,247	-1.17(-1.36%)
Oct 10, 2023	85.78	87.31	85.78	86.37	13,286	+1.69(+1.99%)
Oct 09, 2023	85.48	85.59	84.50	84.69	6,222	-1.39(-1.61%)
Oct 06, 2023	86.32	86.39	85.88	86.07	6,704	-0.10(-0.12%)
Oct 05, 2023	85.74	86.71	85.74	86.17	9,196	+0.10(+0.12%)
Oct 04, 2023	85.58	86.40	84.92	86.07	12,343	+0.74(+0.87%)
Oct 03, 2023	85.67	86.03	83.55	85.33	9,854	+0.23(+0.27%)

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.