Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	101.94	104.16	101.27	103.92	162,184	+2.17(+2.13%)
Oct 30, 2023	101.66	102.00	100.06	101.76	138,096	+1.75(+1.75%)
Oct 27, 2023	103.90	103.90	99.54	100.01	196,356	-3.51(-3.39%)
Oct 26, 2023	105.25	106.08	103.08	103.51	279,486	-2.28(-2.15%)
Oct 25, 2023	99.70	106.31	99.61	105.79	384,190	+9.65(+10.04%)
Oct 24, 2023	95.86	96.66	94.44	96.14	146,284	+0.81(+0.85%)
Oct 23, 2023	96.93	97.53	95.24	95.33	183,130	-1.71(-1.76%)
Oct 20, 2023	100.21	100.67	96.96	97.04	158,166	-2.14(-2.16%)
Oct 19, 2023	99.93	101.98	98.80	99.18	157,858	-1.28(-1.27%)
Oct 18, 2023	102.05	102.05	99.97	100.46	128,932	-2.86(-2.77%)
Oct 17, 2023	101.07	104.70	101.07	103.31	129,382	+1.71(+1.68%)
Oct 16, 2023	101.41	102.18	101.07	101.61	164,784	+1.02(+1.01%)
Oct 13, 2023	102.66	103.27	100.38	100.59	119,339	-1.90(-1.85%)
Oct 12, 2023	103.25	103.25	101.37	102.48	179,917	-0.86(-0.83%)
Oct 11, 2023	103.97	104.93	102.58	103.34	75,969	-0.56(-0.54%)
Oct 10, 2023	103.47	105.29	103.47	103.90	97,527	+0.86(+0.83%)
Oct 09, 2023	102.06	103.89	101.85	103.05	90,951	-0.26(-0.25%)
Oct 06, 2023	102.59	105.15	102.59	103.30	118,592	+0.12(+0.12%)
Oct 05, 2023	103.48	103.82	102.77	103.19	143,880	-0.30(-0.29%)
Oct 04, 2023	103.12	103.76	101.15	103.48	141,226	+0.08(+0.08%)
Oct 03, 2023	103.22	104.35	103.22	103.40	153,353	-0.58(-0.56%)
Oct 02, 2023	104.56	104.92	103.59	103.98	128,065	-1.06(-1.01%)
Sep 29, 2023	105.94	106.14	104.43	105.04	129,640	-0.27(-0.26%)
Sep 28, 2023	104.28	106.00	104.09	105.31	141,382	+1.25(+1.20%)
Sep 27, 2023	104.18	105.13	103.03	104.06	70,364	+0.97(+0.94%)
Sep 26, 2023	102.98	103.98	102.94	103.09	103,719	-0.79(-0.76%)
Sep 25, 2023	102.95	104.33	103.65	103.88	83,914	+0.17(+0.16%)
Sep 22, 2023	104.59	104.95	103.63	103.71	62,798	-0.70(-0.67%)
Sep 21, 2023	104.26	105.52	103.90	104.41	108,370	-0.86(-0.82%)
Sep 20, 2023	108.04	108.80	105.20	105.27	85,438	-1.80(-1.68%)
Sep 19, 2023	107.64	108.53	106.71	107.07	94,113	-0.81(-0.75%)
Sep 18, 2023	108.41	109.92	107.79	107.88	85,240	-1.03(-0.94%)
Sep 15, 2023	109.52	109.52	107.32	108.91	593,443	-0.93(-0.85%)
Sep 14, 2023	110.55	111.32	109.15	109.84	96,697	+0.30(+0.27%)
Sep 13, 2023	107.70	110.29	106.95	109.54	199,427	+1.57(+1.45%)
Sep 12, 2023	107.59	108.98	107.44	107.97	107,952	-0.02(-0.02%)
Sep 11, 2023	106.93	108.19	106.11	107.99	154,414	+2.33(+2.20%)
Sep 08, 2023	105.83	107.22	105.31	105.66	128,688	-0.71(-0.67%)
Sep 07, 2023	106.90	106.90	104.89	106.37	100,282	-0.74(-0.69%)
Sep 06, 2023	106.63	107.33	105.64	107.11	92,274	+0.71(+0.67%)
Sep 05, 2023	109.43	109.43	106.20	106.40	174,860	-4.39(-3.96%)
Sep 01, 2023	110.82	111.57	110.32	110.79	84,239	+0.98(+0.89%)
Aug 31, 2023	109.90	111.61	109.62	109.81	102,928	-0.08(-0.07%)
Aug 30, 2023	109.84	111.98	109.55	109.89	147,584	-0.53(-0.48%)
Aug 29, 2023	110.12	111.13	109.78	110.42	98,955	+0.00(+0.00%)
Aug 28, 2023	109.39	111.68	109.39	110.42	76,009	+1.61(+1.48%)
Aug 25, 2023	110.78	110.78	107.59	108.81	107,867	-0.82(-0.75%)
Aug 24, 2023	108.27	110.41	108.27	109.63	137,888	+0.57(+0.52%)
Aug 23, 2023	107.70	109.47	107.04	109.06	130,812	+1.72(+1.60%)
Aug 22, 2023	107.46	108.03	106.03	107.34	179,969	+0.53(+0.50%)
Aug 21, 2023	107.05	107.73	106.67	106.81	169,215	-0.43(-0.40%)
Aug 18, 2023	107.81	108.82	107.18	107.24	171,827	-1.40(-1.29%)
Aug 17, 2023	109.12	109.64	108.54	108.64	162,453	-0.20(-0.18%)
Aug 16, 2023	109.77	110.69	108.84	108.84	116,816	-0.82(-0.75%)
Aug 15, 2023	109.34	110.15	108.99	109.66	164,240	-0.06(-0.05%)
Aug 14, 2023	110.70	111.47	109.39	109.72	143,053	-1.68(-1.50%)
Aug 11, 2023	111.19	111.88	110.09	111.39	142,211	-0.49(-0.44%)
Aug 10, 2023	111.36	112.97	111.02	111.88	143,529	+0.72(+0.65%)
Aug 09, 2023	110.84	111.47	109.42	111.17	82,077	+0.37(+0.33%)
Aug 08, 2023	110.19	111.48	108.39	110.80	122,183	-1.32(-1.17%)
Aug 07, 2023	110.71	112.51	110.71	112.11	125,471	+1.33(+1.20%)
Aug 04, 2023	111.53	112.47	110.20	110.79	110,695	-0.74(-0.66%)
Aug 03, 2023	112.70	114.09	111.16	111.52	212,974	-2.81(-2.46%)
Aug 02, 2023	116.42	119.98	114.30	114.34	136,209	-5.98(-4.97%)

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.