Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	101.05	102.09	100.36	101.76	2,209,611	+1.22(+1.22%)
Feb 28, 2024	100.35	101.02	99.84	100.54	727,177	+0.16(+0.16%)
Feb 27, 2024	101.22	102.07	100.35	100.38	978,311	-1.22(-1.20%)
Feb 26, 2024	102.49	103.09	101.54	101.60	783,562	-0.62(-0.60%)
Feb 23, 2024	103.55	103.89	102.22	102.22	797,722	-1.09(-1.05%)
Feb 22, 2024	101.57	104.65	100.90	103.31	2,205,547	+1.91(+1.89%)
Feb 21, 2024	101.71	102.21	100.72	101.39	1,402,371	-0.32(-0.31%)
Feb 20, 2024	100.90	103.00	100.36	101.71	1,506,485	+0.93(+0.92%)
Feb 16, 2024	103.00	103.00	100.23	100.79	2,043,302	-2.28(-2.21%)
Feb 15, 2024	103.03	103.28	101.68	103.07	1,258,788	+0.67(+0.65%)
Feb 14, 2024	103.15	103.58	100.76	102.40	1,516,045	-0.75(-0.72%)
Feb 13, 2024	100.29	103.36	100.29	103.15	2,292,876	+2.45(+2.43%)
Feb 12, 2024	100.06	101.44	99.76	100.70	887,157	+0.31(+0.31%)
Feb 09, 2024	100.32	100.73	99.12	100.39	909,266	-0.05(-0.05%)
Feb 08, 2024	99.78	101.69	99.56	100.44	1,280,271	+0.69(+0.69%)
Feb 07, 2024	100.69	101.30	98.84	99.75	1,775,592	-0.87(-0.86%)
Feb 06, 2024	103.58	103.89	100.25	100.62	1,574,235	-3.06(-2.95%)
Feb 05, 2024	105.22	105.53	103.33	103.67	1,499,515	-1.96(-1.86%)
Feb 02, 2024	105.56	106.43	104.53	105.64	1,503,494	+0.66(+0.63%)
Feb 01, 2024	102.21	105.04	101.86	104.98	2,029,076	+3.34(+3.29%)
Jan 31, 2024	102.62	102.79	101.01	101.63	2,747,314	-1.06(-1.03%)
Jan 30, 2024	104.24	104.66	102.45	102.69	1,419,747	-1.41(-1.35%)
Jan 29, 2024	103.91	104.76	103.47	104.10	1,228,516	+0.73(+0.71%)
Jan 26, 2024	104.55	104.71	102.08	103.37	1,956,958	-0.84(-0.81%)
Jan 25, 2024	105.30	106.02	101.64	104.21	2,135,786	-0.80(-0.76%)
Jan 24, 2024	108.48	108.55	104.96	105.02	1,345,186	-3.68(-3.39%)
Jan 23, 2024	109.12	109.59	108.10	108.70	856,544	-0.14(-0.13%)
Jan 22, 2024	108.41	109.15	107.45	108.84	1,272,442	+0.46(+0.42%)
Jan 19, 2024	109.55	109.74	107.32	108.38	1,245,575	-0.50(-0.46%)
Jan 18, 2024	109.14	109.27	107.78	108.88	1,407,333	-0.25(-0.23%)
Jan 17, 2024	106.86	109.26	106.84	109.12	1,630,187	+1.66(+1.54%)
Jan 16, 2024	106.11	107.49	106.11	107.47	1,045,366	+1.16(+1.09%)
Jan 12, 2024	106.76	107.26	105.81	106.31	750,064	-0.02(-0.02%)
Jan 11, 2024	106.54	106.94	104.90	106.33	1,003,109	-0.01(-0.01%)
Jan 10, 2024	106.68	107.33	105.57	106.34	998,740	-0.23(-0.21%)
Jan 09, 2024	105.68	106.84	105.44	106.56	1,131,579	+0.03(+0.03%)
Jan 08, 2024	105.34	107.09	104.92	106.53	1,617,133	+1.35(+1.28%)
Jan 05, 2024	104.00	107.15	104.00	105.19	2,456,200	+0.75(+0.72%)
Jan 04, 2024	105.98	110.99	104.19	104.43	5,575,411	+0.33(+0.32%)
Jan 03, 2024	106.13	106.38	102.93	104.10	3,236,218	-1.62(-1.53%)
Jan 02, 2024	106.82	107.30	105.02	105.72	2,719,390	-1.52(-1.42%)
Dec 29, 2023	107.30	107.92	107.13	107.24	932,962	-0.04(-0.04%)
Dec 28, 2023	106.56	107.76	106.56	107.28	919,298	+0.62(+0.58%)
Dec 27, 2023	105.75	107.05	105.51	106.66	1,088,772	+0.99(+0.94%)
Dec 26, 2023	103.51	105.83	103.37	105.67	1,036,082	+1.80(+1.73%)
Dec 22, 2023	103.40	105.22	103.04	103.88	897,061	+0.73(+0.71%)
Dec 21, 2023	103.21	103.79	102.32	103.14	1,013,817	+0.55(+0.53%)
Dec 20, 2023	104.28	104.65	102.31	102.59	1,500,817	-2.49(-2.37%)
Dec 19, 2023	106.39	107.71	104.94	105.09	1,681,975	-1.32(-1.24%)
Dec 18, 2023	103.65	106.61	103.44	106.41	1,552,643	+2.90(+2.80%)
Dec 15, 2023	102.91	103.63	102.22	103.51	1,991,068	-0.04(-0.04%)
Dec 14, 2023	105.19	105.54	103.53	103.55	1,271,569	-1.69(-1.60%)
Dec 13, 2023	102.56	105.45	102.28	105.23	1,127,510	+2.51(+2.44%)
Dec 12, 2023	102.45	102.95	101.85	102.72	1,422,584	+0.92(+0.91%)
Dec 11, 2023	100.42	102.02	100.04	101.80	1,461,235	+1.64(+1.63%)
Dec 08, 2023	100.21	100.74	99.45	100.17	906,300	-0.04(-0.04%)
Dec 07, 2023	100.11	101.11	99.25	100.20	1,628,570	+0.00(+0.00%)
Dec 06, 2023	99.81	100.75	99.59	100.20	937,397	+0.38(+0.38%)
Dec 05, 2023	101.39	101.61	99.44	99.83	1,511,245	-1.83(-1.80%)
Dec 04, 2023	99.78	101.91	99.78	101.65	1,956,484	+1.53(+1.53%)

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.