Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	93.72	93.72	91.98	92.17	7,068,840	-1.37(-1.46%)
Jan 30, 2024	93.95	94.27	92.59	93.54	3,274,928	-0.62(-0.65%)
Jan 29, 2024	93.78	94.65	93.23	94.15	3,887,113	+0.38(+0.41%)
Jan 26, 2024	94.00	94.66	93.58	93.77	3,808,235	+0.01(+0.01%)
Jan 25, 2024	91.61	94.05	91.45	93.76	6,262,362	+2.68(+2.94%)
Jan 24, 2024	94.41	94.80	90.59	91.08	9,574,065	-2.79(-2.98%)
Jan 23, 2024	98.53	98.53	91.93	93.88	27,896,098	-11.64(-11.03%)
Jan 22, 2024	105.99	106.88	104.92	105.52	5,017,571	+0.25(+0.24%)
Jan 19, 2024	104.27	105.85	102.67	105.27	3,346,887	+1.29(+1.24%)
Jan 18, 2024	103.87	104.27	102.91	103.98	2,551,806	+0.35(+0.34%)
Jan 17, 2024	104.38	105.17	103.09	103.63	2,702,065	-1.52(-1.45%)
Jan 16, 2024	105.18	105.57	104.21	105.15	3,108,253	-0.47(-0.44%)
Jan 12, 2024	106.89	107.61	105.39	105.62	2,987,623	-0.78(-0.73%)
Jan 11, 2024	105.80	106.48	104.73	106.40	2,748,880	+0.60(+0.57%)
Jan 10, 2024	106.50	106.60	105.35	105.80	2,046,811	-0.78(-0.73%)
Jan 09, 2024	105.70	106.77	104.87	106.58	2,515,837	+0.23(+0.22%)
Jan 08, 2024	105.76	106.44	105.10	106.34	2,169,422	+0.26(+0.25%)
Jan 05, 2024	105.48	106.96	105.06	106.08	1,704,779	+0.41(+0.39%)
Jan 04, 2024	105.58	106.81	105.22	105.67	2,841,331	+0.37(+0.35%)
Jan 03, 2024	106.70	106.93	104.33	105.30	3,034,709	-2.16(-2.01%)
Jan 02, 2024	106.11	108.10	105.94	107.46	2,842,029	+0.66(+0.62%)
Dec 29, 2023	106.97	107.42	106.23	106.79	2,471,560	-0.36(-0.34%)
Dec 28, 2023	106.15	107.63	106.14	107.15	2,875,649	+0.93(+0.87%)
Dec 27, 2023	105.50	106.58	105.19	106.23	2,500,725	+0.62(+0.58%)
Dec 26, 2023	103.84	106.08	103.81	105.61	2,852,020	+1.74(+1.67%)
Dec 22, 2023	103.43	104.92	103.31	103.87	2,335,694	+0.75(+0.73%)
Dec 21, 2023	101.81	103.19	101.70	103.12	2,245,860	+1.85(+1.82%)
Dec 20, 2023	103.35	103.81	101.23	101.27	3,323,928	-2.52(-2.43%)
Dec 19, 2023	103.91	104.28	103.44	103.79	2,697,069	+0.37(+0.36%)
Dec 18, 2023	104.53	104.82	103.22	103.42	3,095,164	-1.08(-1.04%)
Dec 15, 2023	103.89	105.04	103.51	104.51	11,349,058	-0.06(-0.06%)
Dec 14, 2023	102.55	105.14	102.53	104.56	5,898,042	+2.78(+2.74%)
Dec 13, 2023	99.64	101.80	97.40	101.78	6,112,656	+1.59(+1.59%)
Dec 12, 2023	101.19	101.33	99.97	100.19	4,784,955	-0.59(-0.58%)
Dec 11, 2023	101.30	101.80	100.35	100.78	3,568,113	-0.20(-0.20%)
Dec 08, 2023	100.98	102.48	100.62	100.98	3,525,538	+0.09(+0.09%)
Dec 07, 2023	100.67	101.23	100.03	100.89	2,423,619	+0.48(+0.48%)
Dec 06, 2023	99.32	101.19	99.28	100.41	3,667,049	+1.07(+1.08%)
Dec 05, 2023	100.37	100.62	99.09	99.34	3,145,412	-1.71(-1.69%)
Dec 04, 2023	98.02	101.38	97.91	101.05	5,146,284	+3.51(+3.60%)
Dec 01, 2023	96.55	97.89	95.89	97.54	2,849,719	+0.76(+0.79%)
Nov 30, 2023	96.36	97.76	95.99	96.78	6,149,520	+0.59(+0.61%)
Nov 29, 2023	96.95	97.15	95.85	96.19	2,678,639	-0.04(-0.04%)
Nov 28, 2023	94.68	96.81	94.31	96.23	4,436,491	+1.41(+1.48%)
Nov 27, 2023	93.78	95.21	93.72	94.83	3,371,425	+1.09(+1.17%)
Nov 24, 2023	93.10	93.76	92.92	93.73	1,084,942	+0.57(+0.61%)
Nov 22, 2023	92.77	93.57	92.44	93.16	2,450,954	+1.35(+1.47%)
Nov 21, 2023	92.43	92.57	91.57	91.82	2,772,466	-0.97(-1.04%)
Nov 20, 2023	92.82	93.05	92.28	92.78	3,412,188	-0.35(-0.38%)
Nov 17, 2023	94.03	94.12	92.81	93.14	7,766,787	-0.36(-0.39%)
Nov 16, 2023	93.67	94.22	92.72	93.50	3,133,817	+0.38(+0.41%)
Nov 15, 2023	91.79	93.48	91.79	93.12	3,940,271	+1.78(+1.95%)
Nov 14, 2023	90.40	91.84	90.34	91.34	3,451,607	+2.19(+2.46%)
Nov 13, 2023	89.15	89.57	88.40	89.14	2,216,850	-0.12(-0.13%)
Nov 10, 2023	88.48	89.50	88.16	89.26	2,490,885	+1.07(+1.21%)
Nov 09, 2023	89.04	89.64	88.14	88.19	2,208,062	-0.60(-0.67%)
Nov 08, 2023	89.83	89.83	87.78	88.79	3,600,777	-0.80(-0.89%)
Nov 07, 2023	89.37	89.87	89.03	89.59	2,290,465	-0.36(-0.40%)
Nov 06, 2023	90.24	90.33	89.41	89.94	2,241,135	-0.33(-0.36%)
Nov 03, 2023	89.94	91.19	89.83	90.27	2,839,779	+1.49(+1.68%)
Nov 02, 2023	88.10	88.86	87.56	88.78	2,733,560	+1.68(+1.93%)

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.