Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2023	100.97	100.97	99.92	100.13	21,179	-0.70(-0.70%)
Nov 27, 2023	101.26	101.26	100.47	100.83	23,033	-0.44(-0.43%)
Nov 24, 2023	101.25	101.38	100.93	101.27	5,266	+1.14(+1.14%)
Nov 22, 2023	100.01	100.75	99.78	100.13	28,047	+0.69(+0.69%)
Nov 21, 2023	100.43	100.46	99.35	99.44	32,423	-1.35(-1.34%)
Nov 20, 2023	100.37	101.31	100.37	100.79	24,673	+0.26(+0.26%)
Nov 17, 2023	99.41	100.53	99.41	100.53	29,887	+2.03(+2.06%)
Nov 16, 2023	100.08	100.08	98.20	98.50	33,962	-1.67(-1.67%)
Nov 15, 2023	99.65	101.95	99.65	100.17	102,006	+0.26(+0.26%)
Nov 14, 2023	98.28	99.92	97.74	99.91	26,811	+5.21(+5.50%)
Nov 13, 2023	94.22	94.92	93.47	94.70	41,551	-0.04(-0.04%)
Nov 10, 2023	94.29	95.04	93.42	94.74	38,173	+0.89(+0.95%)
Nov 09, 2023	96.37	96.41	93.69	93.85	48,983	-2.25(-2.34%)
Nov 08, 2023	96.97	97.24	95.46	96.10	31,551	-0.85(-0.88%)
Nov 07, 2023	96.75	97.21	96.41	96.95	16,031	-0.27(-0.28%)
Nov 06, 2023	98.86	98.86	96.77	97.22	17,427	-1.23(-1.25%)
Nov 03, 2023	97.39	98.99	97.34	98.45	22,557	+2.98(+3.12%)
Nov 02, 2023	93.76	95.54	93.76	95.47	37,648	+2.34(+2.51%)
Nov 01, 2023	92.76	93.36	92.18	93.14	19,392	+0.11(+0.12%)
Oct 31, 2023	91.95	93.03	91.95	93.02	30,408	+1.20(+1.31%)
Oct 30, 2023	91.74	92.28	91.16	91.82	33,715	+1.04(+1.14%)
Oct 27, 2023	92.40	92.40	90.70	90.78	27,471	-1.24(-1.35%)
Oct 26, 2023	91.89	92.92	91.60	92.02	23,884	+0.24(+0.26%)
Oct 25, 2023	92.18	92.37	91.64	91.78	25,333	-1.18(-1.27%)
Oct 24, 2023	92.65	93.66	92.45	92.96	27,836	+1.06(+1.16%)
Oct 23, 2023	92.45	93.24	91.90	91.90	20,105	-1.14(-1.23%)
Oct 20, 2023	94.27	94.36	92.96	93.04	32,090	-1.28(-1.36%)
Oct 19, 2023	95.17	95.65	94.00	94.32	16,957	-1.23(-1.29%)
Oct 18, 2023	97.53	97.53	95.46	95.55	18,507	-2.53(-2.58%)
Oct 17, 2023	96.13	98.90	96.13	98.08	78,827	+1.22(+1.26%)
Oct 16, 2023	96.07	97.03	96.06	96.85	15,516	+1.20(+1.26%)
Oct 13, 2023	96.87	96.87	95.22	95.65	43,295	-0.60(-0.62%)
Oct 12, 2023	98.77	98.80	95.99	96.25	12,964	-2.48(-2.51%)
Oct 11, 2023	99.84	99.91	98.26	98.73	14,909	-0.76(-0.77%)
Oct 10, 2023	98.31	99.97	98.31	99.49	15,953	+1.31(+1.34%)
Oct 09, 2023	97.94	98.56	97.43	98.18	12,337	-0.20(-0.20%)
Oct 06, 2023	97.03	98.94	96.80	98.38	36,199	+0.51(+0.52%)
Oct 05, 2023	96.94	98.17	96.73	97.87	55,864	+0.65(+0.67%)
Oct 04, 2023	96.98	97.31	95.89	97.22	96,007	+0.36(+0.37%)
Oct 03, 2023	98.02	98.07	96.61	96.86	39,703	-1.60(-1.63%)
Oct 02, 2023	100.24	100.43	98.09	98.46	30,177	-1.64(-1.64%)
Sep 29, 2023	101.29	101.30	99.80	100.10	17,342	-0.29(-0.29%)
Sep 28, 2023	100.16	100.93	99.59	100.39	21,926	+0.60(+0.60%)
Sep 27, 2023	99.66	100.25	99.06	99.79	59,259	+0.64(+0.65%)
Sep 26, 2023	99.73	100.43	99.15	99.15	39,087	-0.80(-0.80%)
Sep 25, 2023	99.30	100.11	99.76	99.95	20,523	+0.04(+0.04%)
Sep 22, 2023	99.96	100.40	99.56	99.91	51,232	-0.19(-0.19%)
Sep 21, 2023	100.29	100.58	99.71	100.10	37,547	-0.95(-0.94%)
Sep 20, 2023	102.38	103.22	101.04	101.05	27,059	-1.14(-1.12%)
Sep 19, 2023	102.58	103.03	101.84	102.19	13,832	-0.36(-0.35%)
Sep 18, 2023	103.80	103.80	102.51	102.55	18,030	-1.23(-1.19%)
Sep 15, 2023	104.73	104.81	103.40	103.79	22,513	-1.05(-1.01%)
Sep 14, 2023	104.48	105.12	104.07	104.84	42,764	+1.49(+1.44%)
Sep 13, 2023	104.49	104.49	103.18	103.35	13,234	-0.72(-0.69%)
Sep 12, 2023	104.48	105.24	104.06	104.07	15,622	-0.43(-0.42%)
Sep 11, 2023	105.18	105.33	104.50	104.51	12,884	+0.11(+0.11%)
Sep 08, 2023	104.51	104.51	103.97	104.39	8,716	+0.25(+0.24%)
Sep 07, 2023	104.87	104.87	103.88	104.14	8,905	-1.14(-1.09%)
Sep 06, 2023	106.47	106.76	104.99	105.29	50,516	-0.92(-0.86%)
Sep 05, 2023	108.13	108.14	106.20	106.20	15,549	-2.59(-2.38%)

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.