Allegion Plc (NY: ALLE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	124.80	125.43	122.77	122.94	624,124	-2.28(-1.82%)
Jan 30, 2024	125.06	126.36	124.67	125.23	483,356	-0.66(-0.53%)
Jan 29, 2024	123.71	125.92	123.15	125.89	643,125	+1.97(+1.59%)
Jan 26, 2024	124.76	125.28	123.76	123.92	514,798	-0.88(-0.71%)
Jan 25, 2024	123.84	124.85	122.62	124.80	581,884	+2.81(+2.30%)
Jan 24, 2024	124.47	124.47	121.56	121.99	491,110	-1.39(-1.13%)
Jan 23, 2024	124.51	125.18	121.81	123.38	525,572	-1.05(-0.85%)
Jan 22, 2024	122.22	124.45	122.05	124.43	801,154	+3.18(+2.62%)
Jan 19, 2024	120.33	121.57	119.25	121.26	678,899	+1.01(+0.84%)
Jan 18, 2024	118.35	120.33	118.35	120.25	604,290	+2.43(+2.06%)
Jan 17, 2024	117.62	118.72	117.04	117.81	929,246	-0.69(-0.58%)
Jan 16, 2024	117.91	118.54	116.28	118.50	907,330	-0.37(-0.31%)
Jan 12, 2024	121.06	121.06	118.26	118.87	556,539	-0.88(-0.74%)
Jan 11, 2024	120.92	121.25	118.92	119.75	869,676	-1.42(-1.17%)
Jan 10, 2024	122.50	123.42	120.95	121.17	875,110	-1.94(-1.57%)
Jan 09, 2024	121.71	123.13	121.71	123.10	522,963	+0.32(+0.26%)
Jan 08, 2024	122.10	123.14	121.72	122.79	702,884	+0.94(+0.77%)
Jan 05, 2024	121.35	122.36	121.00	121.84	665,163	+0.51(+0.42%)
Jan 04, 2024	120.63	121.99	120.17	121.34	756,754	+0.75(+0.63%)
Jan 03, 2024	122.10	122.10	119.74	120.58	832,164	-2.72(-2.21%)
Jan 02, 2024	124.96	125.52	122.54	123.30	1,011,366	-2.42(-1.93%)
Dec 29, 2023	125.18	126.20	124.51	125.72	677,850	-0.17(-0.13%)
Dec 28, 2023	126.23	126.57	125.47	125.89	719,626	-0.73(-0.57%)
Dec 27, 2023	126.55	127.45	125.64	126.62	1,018,922	+0.11(+0.09%)
Dec 26, 2023	125.33	126.64	124.50	126.51	784,424	+1.35(+1.08%)
Dec 22, 2023	123.14	125.17	122.50	125.16	1,696,513	+3.09(+2.53%)
Dec 21, 2023	120.46	122.26	120.28	122.07	1,221,931	+2.45(+2.05%)
Dec 20, 2023	118.37	121.66	118.26	119.62	1,646,739	+1.01(+0.85%)
Dec 19, 2023	117.94	118.66	117.42	118.61	879,756	+1.56(+1.33%)
Dec 18, 2023	117.40	117.40	116.04	117.05	749,891	+0.43(+0.37%)
Dec 15, 2023	116.96	117.72	115.98	116.62	1,593,064	-0.61(-0.52%)
Dec 14, 2023	111.09	117.58	110.98	117.23	1,962,221	+7.25(+6.59%)
Dec 13, 2023	108.08	110.53	106.69	109.98	880,276	+1.48(+1.37%)
Dec 12, 2023	107.86	109.05	106.96	108.50	707,146	-0.03(-0.03%)
Dec 11, 2023	108.80	109.39	107.77	108.53	764,781	-0.55(-0.51%)
Dec 08, 2023	105.78	111.08	105.44	109.08	2,105,051	+5.19(+5.00%)
Dec 07, 2023	104.13	104.56	103.06	103.89	738,294	-0.04(-0.04%)
Dec 06, 2023	104.96	105.33	103.69	103.93	980,726	-0.39(-0.37%)
Dec 05, 2023	104.88	105.59	104.04	104.32	515,513	-1.51(-1.43%)
Dec 04, 2023	105.39	107.22	104.73	105.83	668,656	-1.62(-1.51%)
Dec 01, 2023	105.13	107.55	104.11	107.45	697,266	+2.57(+2.45%)
Nov 30, 2023	103.63	105.14	102.39	104.88	1,302,763	+1.48(+1.43%)
Nov 29, 2023	103.92	105.03	103.31	103.40	482,078	+0.46(+0.45%)
Nov 28, 2023	102.73	103.85	102.01	102.93	611,513	-0.03(-0.03%)
Nov 27, 2023	103.28	103.45	102.37	102.96	643,989	-0.88(-0.85%)
Nov 24, 2023	103.72	104.00	103.20	103.84	198,656	+0.37(+0.35%)
Nov 22, 2023	103.48	104.16	103.05	103.48	444,077	+0.50(+0.49%)
Nov 21, 2023	104.32	104.42	102.67	102.97	720,277	-1.56(-1.49%)
Nov 20, 2023	105.06	105.26	103.43	104.53	446,935	-0.60(-0.57%)
Nov 17, 2023	105.74	105.74	104.30	105.14	416,634	+0.40(+0.38%)
Nov 16, 2023	105.39	106.13	104.56	104.74	432,986	-0.71(-0.67%)
Nov 15, 2023	105.17	106.16	104.45	105.45	669,294	+0.73(+0.70%)
Nov 14, 2023	104.09	105.09	103.09	104.72	1,027,926	+2.67(+2.62%)
Nov 13, 2023	101.58	102.23	100.98	102.05	674,201	-0.26(-0.25%)
Nov 10, 2023	100.89	102.49	100.28	102.31	606,562	+2.33(+2.33%)
Nov 09, 2023	101.27	101.69	99.96	99.98	677,640	-0.93(-0.92%)
Nov 08, 2023	100.73	101.56	100.36	100.91	823,147	+0.65(+0.65%)
Nov 07, 2023	100.01	100.73	99.08	100.25	466,712	-0.32(-0.32%)
Nov 06, 2023	100.74	101.18	100.28	100.57	823,322	-0.16(-0.16%)
Nov 03, 2023	99.69	101.16	99.15	100.73	694,776	+2.73(+2.78%)
Nov 02, 2023	99.24	100.05	97.09	98.00	785,308	+0.21(+0.21%)
Nov 01, 2023	97.47	99.11	95.99	97.79	1,183,227	+0.55(+0.57%)
Oct 31, 2023	100.97	103.79	94.88	97.24	2,050,267	+0.64(+0.67%)
Oct 30, 2023	97.11	97.63	95.37	96.60	1,162,029	+0.28(+0.29%)
Oct 27, 2023	96.01	97.32	95.80	96.32	756,646	+0.18(+0.19%)
Oct 26, 2023	96.42	97.13	95.62	96.14	821,719	+0.72(+0.76%)
Oct 25, 2023	95.46	96.85	94.85	95.42	1,042,130	-0.58(-0.61%)
Oct 24, 2023	96.65	97.66	95.68	96.00	595,295	+0.24(+0.25%)
Oct 23, 2023	95.44	96.77	95.44	95.77	702,034	-0.13(-0.13%)
Oct 20, 2023	97.44	97.57	95.29	95.89	1,208,704	-1.54(-1.58%)
Oct 19, 2023	98.02	99.72	96.91	97.44	572,648	-1.49(-1.51%)
Oct 18, 2023	102.89	102.89	98.74	98.93	699,492	-5.46(-5.23%)
Oct 17, 2023	103.46	105.53	102.73	104.39	448,410	+0.33(+0.31%)
Oct 16, 2023	103.62	104.44	102.58	104.06	475,882	+1.76(+1.72%)
Oct 13, 2023	102.75	103.86	101.09	102.30	552,599	-0.45(-0.44%)
Oct 12, 2023	104.74	104.75	101.95	102.76	473,113	-2.01(-1.91%)
Oct 11, 2023	104.34	105.16	104.00	104.76	334,243	+0.49(+0.47%)
Oct 10, 2023	103.80	105.36	103.34	104.27	477,158	+1.01(+0.98%)
Oct 09, 2023	101.58	103.76	101.01	103.26	375,646	+0.75(+0.73%)
Oct 06, 2023	100.83	103.21	100.26	102.51	688,578	+0.93(+0.91%)
Oct 05, 2023	102.77	102.89	100.91	101.58	618,175	-1.36(-1.32%)
Oct 04, 2023	101.95	103.11	101.31	102.93	622,578	+1.33(+1.30%)
Oct 03, 2023	101.49	102.88	100.79	101.61	613,865	-0.35(-0.34%)
Oct 02, 2023	102.81	103.40	101.35	101.95	682,587	-1.06(-1.03%)
Sep 29, 2023	103.96	104.10	102.73	103.01	660,749	-0.06(-0.06%)
Sep 28, 2023	101.74	104.05	101.67	103.07	555,039	+0.96(+0.94%)
Sep 27, 2023	101.92	102.84	101.41	102.11	577,821	+1.19(+1.18%)
Sep 26, 2023	101.92	102.54	100.77	100.93	551,689	-1.88(-1.83%)
Sep 25, 2023	101.92	103.09	102.43	102.81	419,432	+0.17(+0.16%)
Sep 22, 2023	102.89	103.66	102.18	102.64	519,144	-0.03(-0.03%)
Sep 21, 2023	102.48	103.55	101.67	102.67	744,665	-0.39(-0.38%)
Sep 20, 2023	105.46	106.14	102.98	103.06	655,637	-1.57(-1.50%)
Sep 19, 2023	103.73	104.71	103.08	104.63	693,227	+0.65(+0.63%)
Sep 18, 2023	104.53	104.98	103.44	103.98	551,738	-0.50(-0.47%)
Sep 15, 2023	103.91	105.31	103.58	104.48	1,439,889	-0.18(-0.17%)
Sep 14, 2023	104.78	105.32	103.82	104.65	348,460	+0.74(+0.71%)
Sep 13, 2023	104.83	105.68	103.47	103.92	472,939	-1.18(-1.12%)
Sep 12, 2023	105.53	106.54	104.97	105.10	596,007	-1.49(-1.39%)
Sep 11, 2023	107.25	107.25	106.10	106.58	638,458	+0.17(+0.16%)
Sep 08, 2023	106.62	107.20	105.73	106.42	624,204	+0.07(+0.06%)
Sep 07, 2023	106.50	106.93	105.59	106.35	907,776	-0.43(-0.41%)
Sep 06, 2023	107.56	109.74	106.14	106.78	1,321,662	-2.63(-2.40%)
Sep 05, 2023	112.73	113.15	109.35	109.41	692,167	-3.55(-3.15%)
Sep 01, 2023	112.80	113.88	112.61	112.96	536,394	+0.92(+0.83%)
Aug 31, 2023	112.25	113.32	111.60	112.04	1,030,102	+0.24(+0.21%)
Aug 30, 2023	111.00	112.97	111.00	111.80	788,388	+0.80(+0.72%)
Aug 29, 2023	109.00	111.41	109.00	111.00	727,969	+1.92(+1.76%)
Aug 28, 2023	108.75	109.87	108.49	109.08	584,220	+0.95(+0.88%)
Aug 25, 2023	107.63	108.47	106.64	108.13	781,531	+1.44(+1.35%)
Aug 24, 2023	107.96	109.15	106.66	106.69	723,894	-2.02(-1.86%)
Aug 23, 2023	106.68	109.46	106.68	108.71	958,449	+2.60(+2.45%)
Aug 22, 2023	106.07	106.75	105.78	106.11	682,055	+0.34(+0.33%)
Aug 21, 2023	105.92	106.41	104.44	105.77	797,655	-0.19(-0.18%)
Aug 18, 2023	103.90	106.19	103.47	105.95	921,389	+1.73(+1.66%)
Aug 17, 2023	105.97	106.93	103.86	104.22	884,522	-1.87(-1.76%)
Aug 16, 2023	107.85	108.94	106.00	106.09	750,787	-1.46(-1.35%)
Aug 15, 2023	109.67	110.23	107.05	107.55	920,382	-3.02(-2.73%)
Aug 14, 2023	109.83	110.68	108.96	110.57	709,361	+0.90(+0.82%)
Aug 11, 2023	109.29	111.32	109.28	109.67	712,004	+0.13(+0.12%)
Aug 10, 2023	109.37	110.03	108.22	109.55	784,231	+0.36(+0.33%)
Aug 09, 2023	109.61	110.23	108.72	109.18	774,474	-0.89(-0.80%)
Aug 08, 2023	110.05	110.33	108.82	110.07	722,083	-1.39(-1.25%)
Aug 07, 2023	110.29	111.50	110.11	111.46	611,570	+1.29(+1.17%)
Aug 04, 2023	111.08	111.62	109.80	110.17	636,479	+0.31(+0.29%)
Aug 03, 2023	111.40	111.60	109.61	109.85	1,189,510	-2.84(-2.52%)
Aug 02, 2023	113.59	114.00	112.26	112.70	625,476	-1.62(-1.42%)
Aug 01, 2023	114.41	115.31	113.61	114.32	773,072	-0.72(-0.62%)
Jul 31, 2023	116.56	116.94	114.47	115.04	1,092,995	+1.84(+1.63%)
Jul 28, 2023	115.15	115.22	112.61	113.20	1,002,172	-0.51(-0.45%)
Jul 27, 2023	116.35	118.35	113.15	113.71	1,411,237	-1.76(-1.53%)
Jul 26, 2023	118.56	121.51	113.75	115.47	2,515,392	-9.62(-7.69%)
Jul 25, 2023	123.61	126.36	123.43	125.09	1,235,771	+0.71(+0.57%)
Jul 24, 2023	123.50	124.53	123.06	124.38	805,791	+1.14(+0.93%)
Jul 21, 2023	122.99	123.72	122.65	123.24	764,838	+0.56(+0.46%)
Jul 20, 2023	124.39	124.39	122.13	122.68	884,836	-1.16(-0.94%)
Jul 19, 2023	123.07	124.39	123.06	123.84	950,068	+0.20(+0.16%)
Jul 18, 2023	121.99	124.09	121.83	123.64	802,407	+1.39(+1.14%)
Jul 17, 2023	120.59	122.64	119.97	122.25	642,187	+1.43(+1.18%)
Jul 14, 2023	120.74	121.12	119.90	120.83	392,977	-0.04(-0.03%)
Jul 13, 2023	120.22	121.00	119.51	120.87	489,904	+0.42(+0.35%)
Jul 12, 2023	121.06	121.27	119.70	120.44	700,438	+0.94(+0.78%)
Jul 11, 2023	117.37	119.77	116.99	119.51	845,648	+2.80(+2.40%)
Jul 10, 2023	115.00	117.07	115.00	116.71	520,136	+1.74(+1.52%)
Jul 07, 2023	113.54	116.02	113.45	114.97	501,424	+1.35(+1.19%)
Jul 06, 2023	113.32	113.88	112.56	113.62	755,147	-1.13(-0.99%)
Jul 05, 2023	115.68	115.95	114.23	114.75	676,716	-2.15(-1.84%)
Jul 03, 2023	117.26	118.08	115.61	116.90	490,873	-1.25(-1.06%)
Jun 30, 2023	118.13	118.96	117.66	118.15	750,072	+0.43(+0.37%)
Jun 29, 2023	116.16	117.77	116.16	117.72	553,489	+1.40(+1.20%)
Jun 28, 2023	116.76	117.22	115.26	116.32	522,835	-0.82(-0.70%)
Jun 27, 2023	115.78	117.46	115.43	117.14	488,769	+1.79(+1.55%)
Jun 26, 2023	114.03	115.74	113.78	115.34	623,102	+1.64(+1.45%)
Jun 23, 2023	113.81	114.74	112.89	113.70	1,131,281	-0.88(-0.76%)
Jun 22, 2023	117.58	118.11	114.37	114.58	912,968	-2.98(-2.54%)
Jun 21, 2023	115.74	118.11	115.54	117.56	740,597	+1.18(+1.01%)
Jun 20, 2023	115.42	117.16	115.37	116.38	813,039	-0.21(-0.18%)
Jun 16, 2023	118.01	118.09	115.71	116.58	2,927,591	-0.50(-0.43%)
Jun 15, 2023	114.78	117.46	114.24	117.09	871,048	+2.14(+1.86%)
Jun 14, 2023	116.01	116.84	114.51	114.95	1,040,076	-0.54(-0.47%)
Jun 13, 2023	112.37	115.76	112.37	115.49	946,496	+3.12(+2.77%)
Jun 12, 2023	110.85	113.00	110.28	112.37	824,595	+1.90(+1.72%)
Jun 09, 2023	111.08	111.52	110.00	110.47	415,484	-0.44(-0.40%)
Jun 08, 2023	110.39	111.49	109.94	110.91	649,175	+0.02(+0.02%)
Jun 07, 2023	108.02	111.56	107.93	110.89	722,092	+2.85(+2.64%)
Jun 06, 2023	106.75	108.58	106.75	108.04	676,937	+1.67(+1.57%)
Jun 05, 2023	107.10	107.43	105.50	106.37	600,059	-0.78(-0.73%)
Jun 02, 2023	103.92	107.47	103.19	107.16	780,384	+4.42(+4.31%)
Jun 01, 2023	102.40	103.33	101.55	102.73	681,290	+0.02(+0.02%)
May 31, 2023	104.64	105.20	101.88	102.71	1,563,189	-2.30(-2.19%)
May 30, 2023	105.32	105.69	104.30	105.01	487,805	-0.02(-0.02%)
May 26, 2023	103.26	105.20	103.25	105.03	741,493	+1.81(+1.76%)
May 25, 2023	104.51	104.72	102.41	103.21	609,992	-1.01(-0.97%)
May 24, 2023	105.75	105.75	103.79	104.22	500,521	-1.55(-1.47%)
May 23, 2023	106.57	107.56	105.49	105.77	461,729	-1.86(-1.73%)
May 22, 2023	107.16	108.16	106.40	107.64	411,529	+0.45(+0.42%)
May 19, 2023	109.55	109.55	106.95	107.19	583,505	-1.17(-1.08%)
May 18, 2023	106.64	108.73	106.34	108.35	587,220	+1.41(+1.32%)
May 17, 2023	104.89	107.08	104.89	106.94	507,717	+2.50(+2.39%)
May 16, 2023	106.35	106.81	104.39	104.44	522,624	-2.82(-2.63%)
May 15, 2023	106.22	107.30	105.62	107.26	333,829	+0.65(+0.61%)
May 12, 2023	107.37	107.72	105.27	106.62	613,244	-0.15(-0.14%)
May 11, 2023	105.31	106.92	104.61	106.76	671,624	+0.55(+0.52%)
May 10, 2023	106.59	107.11	104.99	106.22	617,695	+0.45(+0.43%)
May 09, 2023	105.11	106.18	104.57	105.76	681,381	+0.23(+0.21%)
May 08, 2023	106.28	106.83	105.23	105.54	389,285	-0.46(-0.43%)
May 05, 2023	105.99	106.57	105.07	106.00	829,891	+1.04(+0.99%)
May 04, 2023	106.62	107.33	104.90	104.96	538,142	-1.89(-1.77%)
May 03, 2023	108.28	109.09	106.65	106.85	657,487	-0.64(-0.59%)
May 02, 2023	108.82	108.89	106.75	107.49	609,282	-1.05(-0.97%)
May 01, 2023	108.48	109.37	107.45	108.54	992,572	+0.20(+0.18%)
Apr 28, 2023	109.15	109.74	106.97	108.34	1,257,346	-0.94(-0.86%)
Apr 27, 2023	108.40	109.90	106.56	109.28	1,437,128	+3.87(+3.68%)
Apr 26, 2023	106.79	108.40	104.99	105.41	3,004,750	+5.43(+5.43%)
Apr 25, 2023	101.27	102.11	99.95	99.98	1,392,784	-1.17(-1.15%)
Apr 24, 2023	101.37	101.70	100.27	101.14	878,336	+0.15(+0.15%)
Apr 21, 2023	102.42	102.43	100.76	101.00	685,542	-1.18(-1.15%)
Apr 20, 2023	101.60	102.65	101.18	102.17	780,452	+0.01(+0.01%)
Apr 19, 2023	101.79	102.53	101.40	102.17	537,378	-0.13(-0.13%)
Apr 18, 2023	103.21	104.22	101.49	102.29	780,402	-0.12(-0.11%)
Apr 17, 2023	101.14	102.69	100.78	102.41	1,036,966	+1.66(+1.64%)
Apr 14, 2023	100.18	101.95	99.68	100.75	1,028,787	+0.59(+0.59%)
Apr 13, 2023	99.66	100.69	98.06	100.16	674,450	+0.58(+0.58%)
Apr 12, 2023	100.02	100.71	99.41	99.59	558,790	+0.22(+0.22%)
Apr 11, 2023	99.11	100.31	98.42	99.37	656,324	+0.93(+0.95%)
Apr 10, 2023	96.81	98.49	96.81	98.44	536,370	+0.73(+0.74%)
Apr 06, 2023	97.09	97.82	96.15	97.71	853,343	+0.44(+0.45%)
Apr 05, 2023	97.33	97.88	96.11	97.27	1,344,866	-0.77(-0.78%)
Apr 04, 2023	103.93	103.93	97.15	98.04	1,337,538	-5.97(-5.74%)
Apr 03, 2023	104.14	104.68	102.71	104.01	876,825	-0.66(-0.63%)
Mar 31, 2023	103.74	104.78	103.30	104.67	740,780	+1.66(+1.61%)
Mar 30, 2023	104.22	104.22	102.70	103.01	469,073	-0.35(-0.34%)
Mar 29, 2023	103.36	103.57	102.35	103.36	637,790	+1.16(+1.13%)
Mar 28, 2023	100.76	102.45	100.41	102.20	1,007,438	+1.78(+1.78%)
Mar 27, 2023	100.01	100.61	99.09	100.42	867,904	+1.76(+1.79%)
Mar 24, 2023	99.27	99.60	97.64	98.65	894,770	-1.64(-1.63%)
Mar 23, 2023	102.05	103.30	99.28	100.29	976,136	-1.56(-1.53%)
Mar 22, 2023	104.53	104.85	101.64	101.85	744,676	-3.00(-2.86%)
Mar 21, 2023	105.25	105.44	103.94	104.85	890,287	+1.09(+1.05%)
Mar 20, 2023	101.99	104.02	101.62	103.76	957,135	+2.44(+2.41%)
Mar 17, 2023	103.95	104.01	101.12	101.32	2,033,387	-2.80(-2.69%)
Mar 16, 2023	101.20	104.35	100.11	104.13	1,163,918	+2.29(+2.25%)
Mar 15, 2023	103.33	103.47	99.95	101.83	1,086,888	-3.71(-3.51%)
Mar 14, 2023	105.41	106.72	104.11	105.54	956,674	+2.05(+1.98%)
Mar 13, 2023	103.73	104.97	102.70	103.49	895,003	-1.47(-1.40%)
Mar 10, 2023	109.03	109.03	104.69	104.96	904,314	-3.92(-3.60%)
Mar 09, 2023	112.03	112.67	108.61	108.88	920,348	-2.78(-2.49%)
Mar 08, 2023	111.02	111.93	110.12	111.66	666,267	+0.95(+0.86%)
Mar 07, 2023	111.91	112.40	110.42	110.72	691,267	-1.02(-0.92%)
Mar 06, 2023	112.13	113.06	111.59	111.74	708,048	-0.32(-0.29%)
Mar 03, 2023	110.58	112.17	109.61	112.06	674,945	+2.20(+2.00%)
Mar 02, 2023	109.06	109.98	108.78	109.86	946,974	+0.10(+0.09%)
Mar 01, 2023	109.47	110.34	109.18	109.77	861,820	-0.29(-0.27%)
Feb 28, 2023	110.20	110.77	109.56	110.06	1,323,940	-0.28(-0.26%)
Feb 27, 2023	111.47	112.15	109.39	110.34	1,049,948	-0.01(-0.01%)
Feb 24, 2023	109.61	111.14	108.75	110.35	1,074,155	-0.75(-0.68%)
Feb 23, 2023	112.26	113.30	109.66	111.11	1,488,344	+0.62(+0.57%)
Feb 22, 2023	115.31	115.31	109.43	110.48	1,684,571	-1.83(-1.63%)
Feb 21, 2023	114.60	115.28	110.94	112.31	1,247,151	-3.50(-3.03%)
Feb 17, 2023	115.70	116.09	113.72	115.81	859,192	-0.15(-0.13%)
Feb 16, 2023	116.44	117.24	115.40	115.96	672,365	-2.76(-2.33%)
Feb 15, 2023	116.05	118.92	115.77	118.72	447,793	+1.68(+1.43%)
Feb 14, 2023	116.23	117.59	115.47	117.04	384,037	-0.06(-0.05%)
Feb 13, 2023	115.72	117.32	115.26	117.10	688,108	+1.80(+1.56%)
Feb 10, 2023	115.82	116.60	114.96	115.31	473,905	-0.49(-0.42%)
Feb 09, 2023	118.43	118.53	115.34	115.79	704,040	-1.53(-1.31%)
Feb 08, 2023	116.83	118.32	116.47	117.33	481,309	-0.11(-0.09%)
Feb 07, 2023	116.90	117.80	114.42	117.43	519,360	-0.60(-0.50%)
Feb 06, 2023	119.10	120.30	117.84	118.03	487,397	-2.01(-1.68%)
Feb 03, 2023	117.58	120.41	117.51	120.04	689,663	+1.16(+0.98%)
Feb 02, 2023	118.38	120.56	117.62	118.88	1,012,054	+1.65(+1.41%)

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.