Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	91.02	91.07	87.93	90.25	1,450,287	+0.10(+0.11%)
Oct 30, 2023	90.08	91.58	88.87	90.16	1,721,580	+1.33(+1.49%)
Oct 27, 2023	91.71	91.71	88.41	88.83	1,110,831	-2.27(-2.49%)
Oct 26, 2023	89.64	91.84	89.30	91.10	1,142,432	+1.95(+2.19%)
Oct 25, 2023	92.21	92.45	88.82	89.15	2,151,508	-3.47(-3.75%)
Oct 24, 2023	90.44	93.68	90.17	92.62	1,790,173	+1.16(+1.27%)
Oct 23, 2023	91.32	92.71	90.62	91.45	1,587,309	-0.67(-0.73%)
Oct 20, 2023	92.28	92.89	91.28	92.12	1,380,221	+0.33(+0.36%)
Oct 19, 2023	93.94	95.32	91.55	91.79	1,288,287	-2.76(-2.92%)
Oct 18, 2023	96.63	97.19	94.47	94.56	1,033,177	-3.26(-3.33%)
Oct 17, 2023	96.91	99.27	96.83	97.81	859,274	+0.03(+0.03%)
Oct 16, 2023	96.72	98.22	95.08	97.78	1,247,969	+1.96(+2.04%)
Oct 13, 2023	95.76	96.46	93.88	95.82	1,019,018	+0.59(+0.62%)
Oct 12, 2023	97.85	98.00	94.13	95.23	1,057,266	-3.09(-3.14%)
Oct 11, 2023	97.78	99.39	97.51	98.33	912,173	+0.98(+1.01%)
Oct 10, 2023	96.97	98.99	96.34	97.35	1,095,677	+0.00(+0.00%)
Oct 09, 2023	94.04	97.75	94.04	97.35	1,159,931	+2.60(+2.74%)
Oct 06, 2023	93.44	95.39	92.37	94.75	1,141,598	-0.22(-0.23%)
Oct 05, 2023	94.92	95.40	92.69	94.97	1,218,863	+0.16(+0.17%)
Oct 04, 2023	94.91	95.56	92.27	94.81	1,232,293	+0.62(+0.66%)
Oct 03, 2023	95.67	95.67	93.06	94.19	1,782,399	-0.96(-1.01%)
Oct 02, 2023	96.50	96.85	93.86	95.15	1,511,693	-1.86(-1.92%)
Sep 29, 2023	98.07	99.13	95.92	97.01	2,192,585	+0.77(+0.80%)
Sep 28, 2023	94.97	97.01	94.06	96.24	1,199,220	+1.61(+1.70%)
Sep 27, 2023	94.94	95.96	94.14	94.63	1,419,715	+0.37(+0.40%)
Sep 26, 2023	95.68	96.86	93.80	94.26	1,413,400	-2.29(-2.37%)
Sep 25, 2023	96.15	96.69	95.80	96.55	1,517,521	-0.35(-0.37%)
Sep 22, 2023	98.67	98.79	96.71	96.90	2,090,306	-1.60(-1.62%)
Sep 21, 2023	106.41	106.90	98.45	98.50	2,639,730	-8.91(-8.29%)
Sep 20, 2023	108.14	109.48	107.20	107.41	729,064	+0.43(+0.40%)
Sep 19, 2023	107.18	107.92	106.17	106.98	791,387	-0.51(-0.47%)
Sep 18, 2023	108.86	108.89	106.52	107.48	874,536	-1.35(-1.24%)
Sep 15, 2023	109.03	109.43	108.18	108.83	1,977,363	-0.38(-0.35%)
Sep 14, 2023	107.23	109.43	106.83	109.22	1,025,511	+3.19(+3.01%)
Sep 13, 2023	106.91	107.72	105.49	106.03	1,046,915	-0.92(-0.86%)
Sep 12, 2023	107.23	108.14	105.83	106.95	1,104,121	-0.86(-0.80%)
Sep 11, 2023	110.06	110.27	107.68	107.81	1,027,481	-2.25(-2.04%)
Sep 08, 2023	111.58	111.79	109.83	110.06	617,700	-1.29(-1.16%)
Sep 07, 2023	110.48	112.03	110.39	111.35	774,638	+0.39(+0.35%)
Sep 06, 2023	110.97	111.66	109.53	110.96	653,441	-0.40(-0.36%)
Sep 05, 2023	111.51	112.57	111.12	111.36	802,457	-0.56(-0.50%)
Sep 01, 2023	112.03	112.68	111.43	111.92	839,157	+0.58(+0.52%)
Aug 31, 2023	112.78	112.78	110.96	111.33	1,307,576	-1.42(-1.26%)
Aug 30, 2023	112.09	112.92	111.72	112.75	629,822	+0.56(+0.49%)
Aug 29, 2023	111.08	112.49	110.39	112.19	554,000	+1.41(+1.27%)
Aug 28, 2023	111.12	112.83	110.73	110.79	956,196	+0.41(+0.37%)
Aug 25, 2023	111.65	112.38	110.17	110.38	789,431	-0.78(-0.71%)
Aug 24, 2023	112.55	113.97	110.97	111.16	659,928	-1.07(-0.96%)
Aug 23, 2023	110.05	112.40	110.05	112.23	516,024	+2.74(+2.50%)
Aug 22, 2023	109.78	109.97	108.65	109.49	566,774	+0.14(+0.13%)
Aug 21, 2023	109.92	110.14	108.23	109.35	704,754	-0.79(-0.72%)
Aug 18, 2023	109.89	111.14	109.47	110.14	886,360	-1.03(-0.93%)
Aug 17, 2023	111.70	112.83	111.13	111.18	717,045	-0.53(-0.47%)
Aug 16, 2023	111.29	112.46	111.08	111.70	759,314	+0.15(+0.14%)
Aug 15, 2023	113.28	113.58	111.18	111.55	1,022,096	-3.09(-2.70%)
Aug 14, 2023	116.06	116.61	114.21	114.64	733,575	-2.22(-1.90%)
Aug 11, 2023	115.77	117.89	115.43	116.86	490,831	+0.41(+0.35%)
Aug 10, 2023	117.97	119.09	116.05	116.45	704,608	-0.71(-0.61%)
Aug 09, 2023	116.77	118.62	116.05	117.16	1,015,362	-0.06(-0.05%)
Aug 08, 2023	116.58	117.57	115.09	117.22	627,642	-1.66(-1.39%)
Aug 07, 2023	115.72	119.14	115.72	118.87	665,732	+3.32(+2.87%)
Aug 04, 2023	117.03	117.36	114.86	115.55	1,209,555	-1.56(-1.33%)
Aug 03, 2023	116.50	117.29	114.25	117.11	939,392	+0.15(+0.13%)
Aug 02, 2023	115.86	117.33	115.42	116.96	919,838	+0.15(+0.13%)

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.