Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	107.01	107.48	106.69	107.21	53,291	+0.21(+0.20%)
Dec 28, 2023	107.55	107.77	106.83	107.00	156,385	-0.39(-0.36%)
Dec 27, 2023	107.50	108.00	107.00	107.39	88,351	-0.42(-0.39%)
Dec 26, 2023	107.09	107.96	106.51	107.81	49,131	+0.87(+0.81%)
Dec 22, 2023	106.90	107.30	106.47	106.94	191,320	+0.14(+0.13%)
Dec 21, 2023	107.07	107.25	106.12	106.80	90,831	+0.41(+0.39%)
Dec 20, 2023	108.40	108.62	106.30	106.39	117,228	-2.06(-1.90%)
Dec 19, 2023	107.77	109.16	107.77	108.45	205,734	+0.17(+0.16%)
Dec 18, 2023	106.49	108.96	106.49	108.28	230,143	+1.45(+1.36%)
Dec 15, 2023	105.59	107.24	105.59	106.83	246,905	+0.60(+0.56%)
Dec 14, 2023	106.22	106.62	104.38	106.23	224,037	+0.13(+0.12%)
Dec 13, 2023	105.46	106.24	104.64	106.10	138,920	+0.58(+0.55%)
Dec 12, 2023	104.32	105.66	104.09	105.52	131,177	+1.29(+1.24%)
Dec 11, 2023	103.72	104.81	103.70	104.23	143,795	+0.10(+0.10%)
Dec 08, 2023	103.84	104.50	103.61	104.13	99,168	+0.11(+0.11%)
Dec 07, 2023	103.90	104.27	103.24	104.02	97,310	+0.37(+0.36%)
Dec 06, 2023	103.45	104.37	102.89	103.65	175,842	+0.48(+0.47%)
Dec 05, 2023	103.24	104.20	103.06	103.17	152,110	-0.19(-0.18%)
Dec 04, 2023	102.05	103.48	102.05	103.36	138,245	+0.40(+0.39%)
Dec 01, 2023	101.35	103.15	101.31	102.96	127,758	+1.33(+1.31%)
Nov 30, 2023	101.00	102.04	99.97	101.63	204,987	+0.77(+0.76%)
Nov 29, 2023	101.35	101.35	99.86	100.86	108,328	+0.00(+0.00%)
Nov 28, 2023	101.17	101.76	100.50	100.86	170,079	-0.41(-0.40%)
Nov 27, 2023	100.88	101.72	100.67	101.27	152,218	+0.03(+0.03%)
Nov 24, 2023	101.00	101.56	100.61	101.24	33,887	-0.18(-0.18%)
Nov 22, 2023	101.60	102.18	101.32	101.42	51,874	+0.16(+0.16%)
Nov 21, 2023	101.59	102.23	101.11	101.26	88,434	-0.50(-0.49%)
Nov 20, 2023	100.90	102.27	100.61	101.76	124,006	+0.59(+0.58%)
Nov 17, 2023	102.33	102.99	100.95	101.17	123,675	-1.20(-1.17%)
Nov 16, 2023	101.37	102.92	101.08	102.37	86,647	+0.69(+0.68%)
Nov 15, 2023	100.66	102.20	100.66	101.68	138,422	+1.08(+1.07%)
Nov 14, 2023	101.39	101.95	100.50	100.60	219,416	+0.29(+0.29%)
Nov 13, 2023	99.14	101.04	98.47	100.31	123,669	+0.47(+0.47%)
Nov 10, 2023	99.45	99.86	98.68	99.84	154,008	+0.37(+0.37%)
Nov 09, 2023	99.51	100.86	98.72	99.47	139,581	+0.20(+0.20%)
Nov 08, 2023	101.55	101.55	97.26	99.27	239,324	-2.53(-2.49%)
Nov 07, 2023	101.60	102.02	101.15	101.80	122,614	-0.08(-0.08%)
Nov 06, 2023	100.84	101.96	100.27	101.88	161,329	+0.83(+0.82%)
Nov 03, 2023	100.00	101.61	99.70	101.05	165,111	+1.34(+1.34%)
Nov 02, 2023	98.50	99.85	97.67	99.71	183,037	+2.72(+2.80%)
Nov 01, 2023	96.23	97.33	96.17	96.99	146,721	+0.58(+0.60%)
Oct 31, 2023	96.29	97.41	95.68	96.41	148,610	+0.54(+0.56%)
Oct 30, 2023	94.02	96.00	93.57	95.87	162,518	+2.36(+2.52%)
Oct 27, 2023	94.71	94.91	93.07	93.51	205,929	-0.70(-0.74%)
Oct 26, 2023	95.49	96.58	93.81	94.21	268,462	-1.51(-1.58%)
Oct 25, 2023	97.91	98.19	95.65	95.72	160,658	-2.61(-2.65%)
Oct 24, 2023	98.83	99.36	97.70	98.33	135,548	-0.56(-0.57%)
Oct 23, 2023	96.93	99.48	96.85	98.89	176,677	+1.37(+1.40%)
Oct 20, 2023	98.31	99.01	97.49	97.52	102,127	-0.92(-0.93%)
Oct 19, 2023	98.44	98.97	98.08	98.44	121,801	-0.12(-0.12%)
Oct 18, 2023	98.36	98.98	97.90	98.56	135,648	-0.41(-0.41%)
Oct 17, 2023	98.40	99.31	98.31	98.97	69,704	-0.17(-0.17%)
Oct 16, 2023	98.47	99.45	98.11	99.14	123,767	+1.08(+1.10%)
Oct 13, 2023	99.49	100.29	97.93	98.06	179,511	-1.40(-1.41%)
Oct 12, 2023	101.14	101.60	98.89	99.46	89,503	-2.05(-2.02%)
Oct 11, 2023	99.50	101.58	99.50	101.51	138,140	+2.41(+2.43%)
Oct 10, 2023	99.77	100.90	99.08	99.10	124,447	-0.57(-0.57%)
Oct 09, 2023	98.52	99.77	98.52	99.67	57,133	+0.33(+0.33%)
Oct 06, 2023	97.79	99.89	97.79	99.34	74,418	+1.02(+1.04%)
Oct 05, 2023	98.00	99.03	98.00	98.32	109,897	+0.33(+0.34%)
Oct 04, 2023	96.88	98.15	96.59	97.99	95,311	+1.32(+1.37%)
Oct 03, 2023	97.21	97.64	96.41	96.67	204,302	-1.29(-1.32%)

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.