Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	83.83	83.85	83.20	83.43	9,099,451	-0.59(-0.71%)
Nov 29, 2023	83.75	84.02	83.62	84.02	7,824,043	+0.66(+0.79%)
Nov 28, 2023	82.78	83.39	82.64	83.36	16,485,900	+0.43(+0.52%)
Nov 27, 2023	82.57	82.97	82.43	82.93	5,307,762	+0.36(+0.44%)
Nov 24, 2023	82.58	82.66	82.46	82.57	1,870,043	-0.17(-0.20%)
Nov 22, 2023	82.48	82.74	82.21	82.74	8,432,251	+0.41(+0.50%)
Nov 21, 2023	82.37	82.51	82.12	82.33	4,927,939	+0.00(+0.00%)
Nov 20, 2023	81.68	82.42	81.61	82.33	5,735,695	+0.52(+0.63%)
Nov 17, 2023	81.72	81.91	81.58	81.81	6,330,963	+0.26(+0.32%)
Nov 16, 2023	81.22	81.65	81.22	81.55	6,403,771	+0.67(+0.83%)
Nov 15, 2023	81.18	81.27	80.82	80.88	5,156,585	-0.51(-0.62%)
Nov 14, 2023	81.07	81.47	81.02	81.38	11,768,098	+1.39(+1.74%)
Nov 13, 2023	79.87	80.15	79.67	80.00	5,641,032	-0.43(-0.53%)
Nov 10, 2023	80.33	80.45	80.13	80.42	5,410,932	+0.35(+0.44%)
Nov 09, 2023	80.65	80.73	79.95	80.07	6,270,486	-0.83(-1.02%)
Nov 08, 2023	80.71	80.92	80.70	80.90	4,816,340	+0.16(+0.19%)
Nov 07, 2023	80.58	80.88	80.53	80.74	6,120,708	+0.27(+0.34%)
Nov 06, 2023	80.83	80.88	80.41	80.47	7,933,608	-0.67(-0.83%)
Nov 03, 2023	81.17	81.49	81.06	81.14	9,320,353	+0.79(+0.98%)
Nov 02, 2023	80.26	80.59	80.15	80.36	9,484,258	+0.80(+1.00%)
Nov 01, 2023	78.66	79.60	78.58	79.56	13,178,321	+1.03(+1.31%)
Oct 31, 2023	78.62	78.84	78.51	78.53	5,551,325	-0.02(-0.02%)
Oct 30, 2023	78.38	78.61	78.28	78.55	4,887,401	+0.20(+0.26%)
Oct 27, 2023	78.34	78.42	78.13	78.34	3,670,211	+0.04(+0.05%)
Oct 26, 2023	78.15	78.42	78.01	78.30	5,438,851	+0.31(+0.40%)
Oct 25, 2023	78.27	78.31	77.90	77.99	5,388,123	-0.59(-0.75%)
Oct 24, 2023	78.23	78.61	78.07	78.58	5,179,104	+0.62(+0.79%)
Oct 23, 2023	77.40	78.27	77.25	77.97	6,695,506	+0.44(+0.57%)
Oct 20, 2023	77.56	77.66	77.38	77.52	7,086,001	+0.43(+0.55%)
Oct 19, 2023	77.55	78.01	77.09	77.10	10,092,807	-0.57(-0.73%)
Oct 18, 2023	77.83	77.93	77.48	77.67	7,125,443	-0.50(-0.64%)
Oct 17, 2023	77.98	78.32	77.93	78.17	4,472,034	-0.38(-0.48%)
Oct 16, 2023	78.40	78.64	78.42	78.55	4,874,071	-0.09(-0.11%)
Oct 13, 2023	78.95	79.08	78.52	78.63	6,384,423	+0.22(+0.28%)
Oct 12, 2023	79.07	79.07	78.28	78.41	6,282,246	-0.83(-1.05%)
Oct 11, 2023	79.17	79.24	78.83	79.24	6,510,753	+0.64(+0.81%)
Oct 10, 2023	78.39	79.09	78.30	78.60	8,886,426	+0.13(+0.16%)
Oct 09, 2023	77.98	78.50	77.73	78.48	3,554,404	+0.39(+0.50%)
Oct 06, 2023	77.41	78.24	77.22	78.09	7,375,384	+0.03(+0.04%)
Oct 05, 2023	78.33	78.38	77.94	78.06	4,663,053	-0.03(-0.04%)
Oct 04, 2023	78.05	78.19	77.69	78.09	8,516,009	+0.37(+0.47%)
Oct 03, 2023	78.36	78.49	77.59	77.72	8,395,676	-0.88(-1.12%)
Oct 02, 2023	79.14	79.20	78.58	78.60	9,380,582	-0.87(-1.09%)
Sep 29, 2023	80.02	80.06	79.37	79.47	7,235,543	-0.09(-0.11%)
Sep 28, 2023	79.00	79.57	78.82	79.56	9,480,643	+0.18(+0.23%)
Sep 27, 2023	80.02	80.11	79.27	79.37	8,701,126	-0.34(-0.43%)
Sep 26, 2023	80.19	80.24	79.63	79.72	13,008,856	-0.53(-0.67%)
Sep 25, 2023	80.39	80.29	80.22	80.25	5,434,877	-0.46(-0.57%)
Sep 22, 2023	80.66	80.92	80.61	80.71	5,117,319	+0.33(+0.41%)
Sep 21, 2023	80.65	80.68	80.26	80.39	10,113,686	-0.82(-1.01%)
Sep 20, 2023	81.52	81.73	81.20	81.20	5,617,749	-0.07(-0.08%)
Sep 19, 2023	81.29	81.36	81.19	81.27	3,377,011	-0.10(-0.12%)
Sep 18, 2023	81.27	81.43	81.23	81.37	2,600,150	+0.05(+0.06%)
Sep 15, 2023	81.51	81.52	81.31	81.32	5,395,645	-0.27(-0.33%)
Sep 14, 2023	81.72	81.84	81.55	81.59	5,882,809	+0.03(+0.04%)
Sep 13, 2023	81.51	81.66	81.34	81.56	3,510,327	+0.05(+0.06%)
Sep 12, 2023	81.41	81.54	81.32	81.51	2,819,817	+0.06(+0.07%)
Sep 11, 2023	81.35	81.47	81.30	81.46	3,025,532	-0.13(-0.15%)
Sep 08, 2023	81.71	81.88	81.47	81.58	3,704,864	+0.07(+0.08%)
Sep 07, 2023	81.22	81.52	81.17	81.51	3,901,027	+0.43(+0.53%)
Sep 06, 2023	81.20	81.32	80.96	81.08	5,216,029	-0.13(-0.15%)
Sep 05, 2023	81.71	81.74	81.18	81.20	5,249,612	-0.80(-0.97%)

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.