Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2023	99.94	99.94	96.42	96.86	492,320	-1.97(-1.99%)
Nov 24, 2023	97.44	100.12	97.17	98.83	279,430	+0.87(+0.89%)
Nov 22, 2023	97.21	98.34	96.50	97.96	363,915	+0.80(+0.82%)
Nov 21, 2023	98.16	98.31	95.29	97.16	503,178	-1.67(-1.69%)
Nov 20, 2023	99.07	99.69	98.76	98.83	400,892	-0.56(-0.56%)
Nov 17, 2023	99.94	100.72	98.86	99.39	293,272	-0.31(-0.31%)
Nov 16, 2023	99.90	100.13	98.26	99.70	370,521	-1.01(-1.00%)
Nov 15, 2023	100.32	102.26	100.27	100.71	372,731	+0.05(+0.05%)
Nov 14, 2023	99.08	101.72	98.79	100.66	363,364	+2.73(+2.79%)
Nov 13, 2023	98.28	98.76	96.24	97.93	354,898	-1.63(-1.64%)
Nov 10, 2023	99.30	100.58	97.77	99.56	392,600	+0.24(+0.24%)
Nov 09, 2023	99.55	99.75	97.74	99.32	566,350	-0.30(-0.30%)
Nov 08, 2023	102.50	102.58	98.69	99.62	432,500	-2.75(-2.69%)
Nov 07, 2023	99.36	102.43	97.16	102.37	707,346	+2.66(+2.67%)
Nov 06, 2023	101.28	104.50	98.72	99.71	1,425,626	+3.93(+4.10%)
Nov 03, 2023	93.34	98.34	93.33	95.78	1,099,625	+3.29(+3.56%)
Nov 02, 2023	90.20	92.72	88.66	92.49	984,453	-0.96(-1.03%)
Nov 01, 2023	93.00	94.86	92.30	93.45	491,021	-0.09(-0.10%)
Oct 31, 2023	91.71	94.26	91.71	93.54	554,418	+0.29(+0.31%)
Oct 30, 2023	91.47	94.01	91.47	93.25	666,935	+2.05(+2.25%)
Oct 27, 2023	97.40	97.75	90.70	91.20	1,011,245	-5.44(-5.63%)
Oct 26, 2023	96.19	97.93	95.73	96.64	512,245	+1.39(+1.46%)
Oct 25, 2023	95.55	96.64	93.55	95.25	515,002	-0.55(-0.57%)
Oct 24, 2023	97.49	98.59	95.49	95.80	1,008,607	+3.28(+3.55%)
Oct 23, 2023	88.87	95.20	88.00	92.52	1,352,538	+1.61(+1.77%)
Oct 20, 2023	91.88	92.32	90.15	90.91	874,993	-2.33(-2.50%)
Oct 19, 2023	94.00	94.38	91.94	93.24	825,061	-1.14(-1.21%)
Oct 18, 2023	95.85	96.16	93.99	94.38	821,048	-2.21(-2.29%)
Oct 17, 2023	96.25	97.57	95.50	96.59	817,441	-0.38(-0.39%)
Oct 16, 2023	98.15	99.97	94.85	96.97	2,557,360	-6.61(-6.38%)
Oct 13, 2023	107.78	108.00	103.01	103.58	859,715	-5.32(-4.89%)
Oct 12, 2023	109.82	109.81	107.90	108.90	462,195	-2.04(-1.84%)
Oct 11, 2023	111.57	112.52	110.25	110.94	281,871	-0.23(-0.21%)
Oct 10, 2023	109.50	112.34	108.96	111.17	425,383	+1.86(+1.70%)
Oct 09, 2023	109.57	110.41	107.50	109.31	450,716	-1.90(-1.71%)
Oct 06, 2023	109.40	112.37	109.03	111.21	520,242	+1.36(+1.24%)
Oct 05, 2023	109.76	111.43	107.59	109.85	498,712	-0.39(-0.35%)
Oct 04, 2023	108.30	110.45	107.26	110.24	576,472	+0.91(+0.83%)
Oct 03, 2023	111.31	112.00	107.72	109.33	692,810	-3.42(-3.03%)
Oct 02, 2023	109.25	113.04	108.07	112.75	1,117,676	+4.11(+3.78%)
Sep 29, 2023	102.39	110.50	102.39	108.64	1,208,763	+6.61(+6.48%)
Sep 28, 2023	103.34	103.38	100.83	102.03	637,780	-1.09(-1.06%)
Sep 27, 2023	101.49	103.45	100.90	103.12	330,505	+1.26(+1.24%)
Sep 26, 2023	102.08	102.64	101.09	101.86	419,072	-1.26(-1.22%)
Sep 25, 2023	104.00	103.15	102.48	103.12	401,020	-1.52(-1.45%)
Sep 22, 2023	106.09	106.69	104.64	104.64	470,668	-1.79(-1.68%)
Sep 21, 2023	107.27	108.47	106.25	106.43	314,035	-2.18(-2.01%)
Sep 20, 2023	110.79	110.79	108.58	108.61	214,353	-1.82(-1.65%)
Sep 19, 2023	109.03	111.19	108.78	110.43	319,483	+1.39(+1.27%)
Sep 18, 2023	113.06	113.24	108.59	109.04	679,414	-4.02(-3.56%)
Sep 15, 2023	114.00	114.55	112.87	113.06	544,937	-0.75(-0.66%)
Sep 14, 2023	113.52	115.99	112.76	113.81	732,338	+0.56(+0.49%)
Sep 13, 2023	116.57	117.98	112.42	113.25	791,113	-2.38(-2.06%)
Sep 12, 2023	116.26	117.47	113.22	115.63	974,682	-2.32(-1.97%)
Sep 11, 2023	119.54	119.78	116.55	117.95	626,083	-2.18(-1.81%)
Sep 08, 2023	120.32	121.39	119.39	120.13	371,508	+0.40(+0.33%)
Sep 07, 2023	118.67	120.03	118.38	119.73	409,156	-0.33(-0.27%)
Sep 06, 2023	122.03	122.08	118.94	120.06	474,133	-1.94(-1.59%)
Sep 05, 2023	121.87	122.95	121.01	122.00	517,784	+0.25(+0.21%)

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.