Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2023	106.75	107.92	106.00	107.64	2,294,112	+0.89(+0.83%)
Nov 27, 2023	106.53	107.11	105.51	106.75	2,422,080	-0.25(-0.23%)
Nov 24, 2023	106.70	107.05	106.05	107.00	975,180	+0.22(+0.21%)
Nov 22, 2023	106.94	107.45	106.04	106.78	1,906,306	+1.00(+0.95%)
Nov 21, 2023	106.00	106.82	105.47	105.78	2,208,433	-0.67(-0.63%)
Nov 20, 2023	104.67	106.83	104.39	106.45	2,780,832	+1.49(+1.42%)
Nov 17, 2023	104.17	105.40	103.07	104.96	2,906,808	+1.26(+1.22%)
Nov 16, 2023	104.03	104.53	102.79	103.70	2,719,237	-0.58(-0.56%)
Nov 15, 2023	102.59	104.63	102.59	104.28	3,075,323	+1.69(+1.65%)
Nov 14, 2023	100.79	104.05	100.78	102.59	4,280,337	+4.86(+4.97%)
Nov 13, 2023	97.77	98.27	96.93	97.73	2,722,496	-0.91(-0.92%)
Nov 10, 2023	97.88	98.71	96.15	98.64	2,408,561	+1.79(+1.85%)
Nov 09, 2023	99.84	100.00	96.20	96.85	2,995,520	-2.31(-2.33%)
Nov 08, 2023	98.83	99.66	98.39	99.16	2,064,164	+0.23(+0.23%)
Nov 07, 2023	98.48	100.87	98.25	98.93	3,006,615	+0.60(+0.61%)
Nov 06, 2023	100.40	101.11	97.46	98.33	3,150,682	-2.57(-2.55%)
Nov 03, 2023	99.59	101.55	99.47	100.90	4,573,310	+2.70(+2.75%)
Nov 02, 2023	97.23	98.41	96.68	98.20	4,178,384	+3.45(+3.64%)
Nov 01, 2023	92.72	94.90	91.76	94.75	3,922,935	+2.40(+2.60%)
Oct 31, 2023	92.45	92.63	91.14	92.35	2,809,726	-0.03(-0.03%)
Oct 30, 2023	90.62	92.94	90.44	92.38	4,067,940	+2.77(+3.09%)
Oct 27, 2023	91.99	91.99	88.59	89.61	3,367,786	-1.89(-2.07%)
Oct 26, 2023	91.15	93.38	90.78	91.50	3,031,820	+0.39(+0.42%)
Oct 25, 2023	93.84	93.88	90.83	91.11	3,538,023	-3.23(-3.43%)
Oct 24, 2023	92.88	94.56	92.29	94.35	3,601,939	+2.41(+2.62%)
Oct 23, 2023	93.48	94.02	91.50	91.94	5,060,995	-1.67(-1.78%)
Oct 20, 2023	92.36	94.08	91.48	93.60	5,906,005	+0.20(+0.21%)
Oct 19, 2023	96.50	97.80	93.34	93.40	10,189,738	-8.01(-7.90%)
Oct 18, 2023	103.22	103.26	100.74	101.41	5,255,410	-3.00(-2.88%)
Oct 17, 2023	102.50	105.27	102.33	104.42	2,943,695	+0.78(+0.76%)
Oct 16, 2023	104.09	105.44	102.79	103.63	3,756,368	+0.73(+0.71%)
Oct 13, 2023	104.20	104.45	101.44	102.90	3,500,785	-1.05(-1.01%)
Oct 12, 2023	106.63	106.67	103.20	103.95	2,747,911	-2.39(-2.25%)
Oct 11, 2023	105.17	106.43	104.47	106.34	2,463,992	+1.96(+1.88%)
Oct 10, 2023	104.21	105.85	104.09	104.38	2,854,367	+0.47(+0.46%)
Oct 09, 2023	102.34	104.41	102.16	103.90	2,374,693	-0.32(-0.30%)
Oct 06, 2023	101.85	105.04	101.02	104.22	3,287,942	+0.93(+0.90%)
Oct 05, 2023	102.86	103.54	101.79	103.29	3,278,975	-0.05(-0.05%)
Oct 04, 2023	102.59	103.73	101.52	103.34	3,360,018	+1.01(+0.99%)
Oct 03, 2023	104.94	105.31	101.55	102.33	4,576,503	-3.91(-3.68%)
Oct 02, 2023	105.70	107.17	105.33	106.23	2,851,932	+0.02(+0.02%)
Sep 29, 2023	108.16	108.82	105.86	106.21	5,162,022	-1.08(-1.01%)
Sep 28, 2023	105.08	108.39	104.82	107.29	3,992,248	+1.67(+1.58%)
Sep 27, 2023	105.38	106.33	104.16	105.63	4,388,511	+0.60(+0.58%)
Sep 26, 2023	108.51	108.90	104.44	105.02	5,660,068	-4.32(-3.95%)
Sep 25, 2023	110.04	109.60	108.82	109.34	4,846,237	-0.87(-0.79%)
Sep 22, 2023	110.58	111.23	109.46	110.22	3,538,598	+0.05(+0.04%)
Sep 21, 2023	112.02	112.32	109.65	110.17	5,887,258	-3.06(-2.71%)
Sep 20, 2023	114.57	115.77	112.66	113.23	5,897,854	-0.89(-0.78%)
Sep 19, 2023	113.13	114.52	112.60	114.12	5,677,165	+0.74(+0.66%)
Sep 18, 2023	112.57	114.22	112.04	113.38	8,723,604	+0.58(+0.51%)
Sep 15, 2023	112.90	114.19	111.92	112.80	118,503,016	+1.07(+0.96%)
Sep 14, 2023	112.89	112.91	111.09	111.73	6,915,331	-0.04(-0.04%)
Sep 13, 2023	111.95	112.74	111.04	111.77	6,894,769	+0.21(+0.19%)
Sep 12, 2023	112.44	113.25	111.50	111.56	5,278,493	-0.95(-0.85%)
Sep 11, 2023	112.04	113.96	111.96	112.52	7,313,733	+0.82(+0.74%)
Sep 08, 2023	108.84	111.85	108.71	111.69	11,333,766	+3.25(+3.00%)
Sep 07, 2023	105.83	109.33	105.42	108.44	10,310,664	+1.48(+1.38%)
Sep 06, 2023	106.26	107.94	106.14	106.97	8,056,279	-0.34(-0.31%)
Sep 05, 2023	107.46	108.11	106.51	107.30	17,375,730	+3.72(+3.59%)

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.