Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	102.32	104.47	102.32	104.17	105,318	+1.53(+1.49%)
Nov 29, 2023	103.27	104.31	102.55	102.64	79,132	-0.98(-0.95%)
Nov 28, 2023	105.39	105.39	103.62	103.62	70,482	-1.78(-1.69%)
Nov 27, 2023	106.05	107.03	105.40	105.40	78,831	-0.08(-0.08%)
Nov 24, 2023	104.65	105.79	104.65	105.48	22,235	+0.50(+0.48%)
Nov 22, 2023	105.41	106.70	104.61	104.98	79,424	+0.10(+0.10%)
Nov 21, 2023	105.23	105.99	104.58	104.88	102,435	-0.35(-0.33%)
Nov 20, 2023	105.70	106.35	104.95	105.23	90,846	-1.10(-1.03%)
Nov 17, 2023	106.47	107.60	105.70	106.33	152,999	+0.67(+0.63%)
Nov 16, 2023	105.87	107.58	104.98	105.66	294,128	-0.18(-0.17%)
Nov 15, 2023	107.80	109.44	105.55	105.84	124,438	-2.53(-2.33%)
Nov 14, 2023	109.59	109.72	104.72	108.37	137,001	-0.01(-0.01%)
Nov 13, 2023	103.76	108.79	103.76	108.38	186,988	+3.87(+3.70%)
Nov 10, 2023	104.53	105.83	104.04	104.51	120,032	-0.02(-0.02%)
Nov 09, 2023	103.34	105.29	102.81	104.53	149,227	+1.88(+1.83%)
Nov 08, 2023	102.60	103.60	101.68	102.65	69,288	-0.42(-0.41%)
Nov 07, 2023	102.45	104.26	100.52	103.07	112,000	+0.03(+0.03%)
Nov 06, 2023	101.80	103.11	101.18	103.04	110,553	+1.64(+1.62%)
Nov 03, 2023	107.05	113.31	99.54	101.40	237,546	+1.86(+1.87%)
Nov 02, 2023	100.61	101.30	98.41	99.54	188,284	-0.87(-0.87%)
Nov 01, 2023	98.37	100.83	98.28	100.41	121,466	+1.05(+1.06%)
Oct 31, 2023	98.19	99.48	97.86	99.36	110,216	+1.68(+1.72%)
Oct 30, 2023	99.28	99.28	97.57	97.68	72,835	-0.44(-0.45%)
Oct 27, 2023	99.13	99.13	94.00	98.12	118,818	-1.34(-1.35%)
Oct 26, 2023	97.70	99.81	97.70	99.46	99,056	+1.80(+1.84%)
Oct 25, 2023	97.95	98.85	97.28	97.66	97,655	-0.71(-0.72%)
Oct 24, 2023	98.56	99.41	96.92	98.37	113,713	+0.39(+0.40%)
Oct 23, 2023	99.51	99.97	97.60	97.98	84,626	-1.25(-1.26%)
Oct 20, 2023	101.70	101.91	99.08	99.23	116,102	-2.08(-2.05%)
Oct 19, 2023	101.65	102.59	100.77	101.31	78,200	-0.64(-0.63%)
Oct 18, 2023	103.94	103.94	101.95	101.95	129,735	-2.16(-2.07%)
Oct 17, 2023	102.38	105.25	102.38	104.11	145,774	+1.41(+1.37%)
Oct 16, 2023	103.70	105.18	102.60	102.70	127,560	-0.79(-0.76%)
Oct 13, 2023	104.31	104.42	103.00	103.49	41,921	-1.03(-0.99%)
Oct 12, 2023	105.88	106.29	103.37	104.52	77,677	-1.10(-1.04%)
Oct 11, 2023	104.64	106.12	103.50	105.62	96,189	+1.15(+1.10%)
Oct 10, 2023	104.83	106.19	104.45	104.47	152,750	+0.07(+0.07%)
Oct 09, 2023	102.98	104.77	102.98	104.40	66,481	+1.62(+1.58%)
Oct 06, 2023	100.26	102.90	100.26	102.78	101,631	+2.05(+2.04%)
Oct 05, 2023	101.24	102.75	100.70	100.73	103,621	-0.34(-0.34%)
Oct 04, 2023	101.92	102.62	100.27	101.07	157,711	-1.16(-1.13%)
Oct 03, 2023	103.17	103.98	101.57	102.23	79,701	-1.11(-1.07%)
Oct 02, 2023	103.40	105.16	103.01	103.34	109,966	-0.82(-0.79%)
Sep 29, 2023	104.48	104.94	103.36	104.16	90,719	+0.09(+0.09%)
Sep 28, 2023	105.67	105.69	103.44	104.07	74,020	-1.42(-1.35%)
Sep 27, 2023	104.99	105.49	103.54	105.49	67,441	+1.64(+1.58%)
Sep 26, 2023	105.13	105.50	102.37	103.85	82,381	-1.43(-1.36%)
Sep 25, 2023	102.18	105.32	103.72	105.28	147,520	+3.07(+3.00%)
Sep 22, 2023	105.93	106.56	102.07	102.21	174,011	-3.81(-3.59%)
Sep 21, 2023	105.53	107.44	104.01	106.02	217,755	+0.49(+0.46%)
Sep 20, 2023	103.57	106.20	103.57	105.53	165,884	+2.39(+2.32%)
Sep 19, 2023	102.84	103.61	102.03	103.14	149,074	+0.75(+0.73%)
Sep 18, 2023	100.34	102.62	100.29	102.39	114,804	+3.32(+3.35%)
Sep 15, 2023	100.68	100.85	98.99	99.07	171,009	-1.50(-1.49%)
Sep 14, 2023	99.08	100.65	99.03	100.57	93,775	+2.09(+2.12%)
Sep 13, 2023	100.26	100.26	97.07	98.48	148,584	-2.11(-2.10%)
Sep 12, 2023	100.08	101.00	99.55	100.59	86,194	+0.44(+0.44%)
Sep 11, 2023	99.06	101.33	99.06	100.15	99,723	+0.89(+0.90%)
Sep 08, 2023	99.30	99.67	99.09	99.26	79,645	+0.01(+0.01%)
Sep 07, 2023	99.64	100.74	98.79	99.25	124,424	-0.51(-0.51%)
Sep 06, 2023	100.43	101.77	99.43	99.76	93,858	-0.33(-0.33%)
Sep 05, 2023	100.79	100.86	98.72	100.09	88,110	-0.70(-0.69%)

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.