Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	90.55	90.74	88.73	90.52	17,026,158	+0.90(+1.00%)
Feb 28, 2024	90.37	90.70	89.21	89.62	14,195,894	-2.14(-2.33%)
Feb 27, 2024	91.80	92.66	90.40	91.76	21,444,946	+2.39(+2.67%)
Feb 26, 2024	89.59	92.26	88.81	89.37	28,926,322	+3.46(+4.02%)
Feb 23, 2024	86.47	86.74	84.97	85.92	10,242,677	+0.09(+0.10%)
Feb 22, 2024	84.92	86.23	83.80	85.83	17,509,968	+4.42(+5.42%)
Feb 21, 2024	80.71	81.42	79.86	81.41	9,923,058	+0.78(+0.97%)
Feb 20, 2024	79.25	80.69	79.07	80.63	12,748,341	+1.21(+1.52%)
Feb 16, 2024	80.88	81.26	79.17	79.42	15,568,109	-2.13(-2.61%)
Feb 15, 2024	82.16	82.63	81.43	81.55	11,522,093	-0.20(-0.24%)
Feb 14, 2024	82.10	83.09	81.41	81.75	12,880,790	+0.30(+0.37%)
Feb 13, 2024	82.39	83.47	80.69	81.45	21,212,606	-4.17(-4.87%)
Feb 12, 2024	85.45	86.82	85.31	85.62	10,365,320	+0.14(+0.16%)
Feb 09, 2024	84.98	85.54	83.88	85.48	12,173,258	+0.68(+0.80%)
Feb 08, 2024	85.43	85.95	84.45	84.80	12,534,679	-0.29(-0.34%)
Feb 07, 2024	84.06	85.20	82.39	85.09	16,379,461	+0.57(+0.67%)
Feb 06, 2024	86.75	87.11	83.64	84.52	12,992,818	-2.38(-2.74%)
Feb 05, 2024	86.66	87.14	85.53	86.90	8,413,830	+0.50(+0.58%)
Feb 02, 2024	84.99	86.52	84.86	86.40	10,460,133	+0.87(+1.02%)
Feb 01, 2024	85.99	86.11	84.53	85.53	10,430,442	-0.14(-0.16%)
Jan 31, 2024	84.88	86.84	84.70	85.67	11,404,127	-0.41(-0.48%)
Jan 30, 2024	88.00	89.09	85.68	86.08	12,986,035	-2.91(-3.27%)
Jan 29, 2024	88.41	89.48	87.93	88.98	12,111,374	+1.02(+1.16%)
Jan 26, 2024	87.16	88.41	86.21	87.97	14,948,968	-1.15(-1.29%)
Jan 25, 2024	89.06	89.96	88.41	89.11	15,874,802	+1.12(+1.27%)
Jan 24, 2024	88.32	88.48	86.53	88.00	19,744,232	+0.55(+0.63%)
Jan 23, 2024	88.91	89.09	86.80	87.45	16,910,164	-1.71(-1.92%)
Jan 22, 2024	88.18	89.86	87.93	89.15	14,322,699	+1.73(+1.98%)
Jan 19, 2024	85.98	87.70	85.54	87.43	18,174,304	+2.69(+3.17%)
Jan 18, 2024	85.14	85.74	83.96	84.74	15,071,981	+1.54(+1.85%)
Jan 17, 2024	83.61	83.89	82.55	83.20	10,254,314	-1.33(-1.57%)
Jan 16, 2024	82.46	85.13	82.25	84.53	13,714,552	+2.22(+2.69%)
Jan 12, 2024	82.67	82.96	81.63	82.31	10,197,388	-1.00(-1.20%)
Jan 11, 2024	82.72	83.37	81.74	83.31	10,571,861	+1.01(+1.23%)
Jan 10, 2024	82.88	82.94	81.58	82.30	10,755,001	-0.95(-1.14%)
Jan 09, 2024	83.05	84.11	82.82	83.25	12,147,008	-1.62(-1.91%)
Jan 08, 2024	83.81	85.43	83.75	84.87	16,214,690	+1.50(+1.80%)
Jan 05, 2024	81.40	83.45	80.93	83.37	15,498,703	+0.74(+0.89%)
Jan 04, 2024	83.39	84.18	82.53	82.63	19,144,264	+0.45(+0.55%)
Jan 03, 2024	81.12	82.51	80.54	82.18	12,924,511	-0.08(-0.10%)
Jan 02, 2024	83.92	84.00	81.67	82.26	13,617,072	-3.00(-3.52%)
Dec 29, 2023	85.76	86.06	84.95	85.26	8,557,485	-0.54(-0.63%)
Dec 28, 2023	86.55	86.55	85.64	85.80	9,626,622	-0.66(-0.76%)
Dec 27, 2023	87.28	87.29	86.02	86.46	9,202,925	-0.40(-0.46%)
Dec 26, 2023	86.49	87.67	86.23	86.86	11,218,342	+0.57(+0.66%)
Dec 22, 2023	85.95	87.29	85.42	86.29	22,583,874	+1.01(+1.18%)
Dec 21, 2023	84.80	85.82	82.92	85.28	54,103,600	+6.77(+8.63%)
Dec 20, 2023	81.27	81.43	78.45	78.51	28,701,390	-3.47(-4.24%)
Dec 19, 2023	81.48	82.08	80.98	81.98	14,328,770	+0.61(+0.75%)
Dec 18, 2023	81.40	81.67	80.62	81.37	14,510,397	+0.15(+0.18%)
Dec 15, 2023	82.70	82.80	80.92	81.22	19,609,394	-0.78(-0.95%)
Dec 14, 2023	80.62	82.21	80.60	82.00	17,377,592	+2.39(+3.01%)
Dec 13, 2023	78.12	80.08	77.85	79.61	11,631,992	+1.63(+2.09%)
Dec 12, 2023	77.24	78.08	76.92	77.98	10,292,823	+0.37(+0.48%)
Dec 11, 2023	77.01	78.33	76.79	77.61	18,583,448	+2.82(+3.78%)
Dec 08, 2023	73.31	75.18	73.29	74.79	12,034,753	+1.31(+1.78%)
Dec 07, 2023	73.85	74.03	72.82	73.48	10,664,008	+0.52(+0.71%)
Dec 06, 2023	75.13	75.23	72.76	72.96	8,947,084	-0.56(-0.76%)
Dec 05, 2023	73.30	73.80	72.87	73.52	8,815,701	-0.60(-0.81%)
Dec 04, 2023	75.25	75.43	73.16	74.12	11,684,861	-1.64(-2.16%)

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.