Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	83.84	84.35	83.60	84.07	14,000,523	+0.41(+0.49%)
Feb 28, 2024	83.94	84.57	83.33	83.66	13,665,940	-0.17(-0.20%)
Feb 27, 2024	84.27	84.63	83.40	83.83	13,485,456	-0.36(-0.43%)
Feb 26, 2024	83.80	84.74	83.38	84.19	11,972,034	+0.29(+0.35%)
Feb 23, 2024	83.64	84.17	83.10	83.90	14,831,890	-0.56(-0.66%)
Feb 22, 2024	83.77	84.81	83.37	84.46	18,032,274	+0.15(+0.17%)
Feb 21, 2024	83.11	84.39	83.05	84.31	14,729,468	+1.55(+1.88%)
Feb 20, 2024	83.61	83.65	82.65	82.76	14,846,021	-0.76(-0.91%)
Feb 16, 2024	83.91	84.18	83.27	83.52	13,811,581	-0.05(-0.06%)
Feb 15, 2024	81.28	83.80	81.21	83.57	22,208,198	+2.26(+2.79%)
Feb 14, 2024	81.98	82.22	80.87	81.30	20,943,498	-0.08(-0.10%)
Feb 13, 2024	82.29	82.57	80.85	81.38	21,083,258	-0.83(-1.01%)
Feb 12, 2024	81.60	82.44	81.60	82.21	13,261,767	+0.90(+1.10%)
Feb 09, 2024	82.74	83.09	81.22	81.31	20,010,208	-1.27(-1.54%)
Feb 08, 2024	81.69	82.88	81.67	82.58	18,541,010	+0.84(+1.03%)
Feb 07, 2024	81.81	82.16	81.08	81.74	13,787,590	+0.17(+0.20%)
Feb 06, 2024	81.71	82.38	81.23	81.58	14,370,812	+0.26(+0.32%)
Feb 05, 2024	81.02	81.80	80.43	81.31	16,183,001	-0.20(-0.25%)
Feb 02, 2024	82.08	82.16	80.83	81.52	19,505,250	+0.12(+0.14%)
Feb 01, 2024	81.90	82.28	80.65	81.40	26,781,490	-0.01(-0.01%)
Jan 31, 2024	82.96	83.12	81.37	81.41	19,758,148	-1.55(-1.87%)
Jan 30, 2024	81.30	82.98	80.99	82.96	18,097,194	+0.85(+1.03%)
Jan 29, 2024	82.10	82.23	81.26	82.11	15,200,947	-0.12(-0.14%)
Jan 26, 2024	81.54	82.26	80.94	82.23	18,818,592	+0.61(+0.74%)
Jan 25, 2024	80.39	81.65	79.92	81.62	19,241,224	+1.80(+2.25%)
Jan 24, 2024	79.12	79.87	78.75	79.83	17,338,978	+1.12(+1.43%)
Jan 23, 2024	78.41	79.34	78.30	78.71	12,675,032	+0.17(+0.21%)
Jan 22, 2024	78.08	78.71	77.57	78.54	15,431,919	+0.29(+0.37%)
Jan 19, 2024	77.95	78.26	77.68	78.25	21,377,922	+0.25(+0.33%)
Jan 18, 2024	78.14	78.21	77.09	77.99	18,287,182	-0.13(-0.16%)
Jan 17, 2024	77.96	78.90	77.79	78.12	20,109,716	-0.65(-0.83%)
Jan 16, 2024	80.52	80.63	78.73	78.77	18,453,558	-1.92(-2.38%)
Jan 12, 2024	81.03	81.35	80.21	80.70	19,900,316	+0.90(+1.13%)
Jan 11, 2024	80.02	80.23	79.48	79.80	19,718,668	+0.20(+0.26%)
Jan 10, 2024	80.54	80.57	79.27	79.59	16,977,514	-0.79(-0.98%)
Jan 09, 2024	81.80	81.89	80.20	80.39	17,265,158	-1.31(-1.60%)
Jan 08, 2024	81.24	81.79	80.13	81.69	24,182,266	-0.96(-1.16%)
Jan 05, 2024	83.37	83.41	82.27	82.65	17,432,680	+0.07(+0.08%)
Jan 04, 2024	84.66	85.02	82.53	82.58	21,537,466	-1.47(-1.75%)
Jan 03, 2024	82.83	84.35	82.42	84.05	19,425,150	+1.35(+1.63%)
Jan 02, 2024	82.41	83.47	82.29	82.71	20,132,056	+0.88(+1.07%)
Dec 29, 2023	82.30	82.38	81.59	81.83	12,471,799	-0.19(-0.23%)
Dec 28, 2023	82.85	83.17	81.99	82.02	13,414,790	-1.27(-1.52%)
Dec 27, 2023	83.65	83.94	82.98	83.28	10,364,575	-0.37(-0.44%)
Dec 26, 2023	83.64	84.10	83.39	83.65	13,309,664	+0.71(+0.86%)
Dec 22, 2023	83.29	83.66	82.81	82.94	12,826,832	+0.24(+0.30%)
Dec 21, 2023	82.54	82.83	81.92	82.70	13,349,277	+0.32(+0.39%)
Dec 20, 2023	83.44	83.93	82.28	82.38	20,183,146	-0.77(-0.93%)
Dec 19, 2023	82.32	83.23	82.13	83.15	18,881,790	+0.99(+1.20%)
Dec 18, 2023	82.94	83.36	82.08	82.16	21,737,916	+0.67(+0.82%)
Dec 15, 2023	81.20	81.65	80.82	81.50	23,980,972	-0.44(-0.53%)
Dec 14, 2023	80.39	82.04	80.39	81.93	31,401,624	+2.34(+2.94%)
Dec 13, 2023	78.55	79.62	78.18	79.59	24,014,884	+1.09(+1.39%)
Dec 12, 2023	78.86	78.94	78.05	78.50	23,466,350	-1.09(-1.37%)
Dec 11, 2023	79.56	79.85	79.19	79.59	15,175,758	+0.10(+0.12%)
Dec 08, 2023	79.17	79.74	79.01	79.49	17,650,786	+0.85(+1.08%)
Dec 07, 2023	79.55	79.94	78.36	78.64	21,223,980	-0.54(-0.68%)
Dec 06, 2023	79.86	80.42	78.88	79.19	32,232,202	-1.20(-1.49%)
Dec 05, 2023	81.77	81.92	80.34	80.38	19,521,182	-1.43(-1.75%)
Dec 04, 2023	81.59	82.33	81.22	81.81	19,171,426	-0.38(-0.46%)

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.