Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	104.59	104.70	103.61	103.87	51,537	-2.71(-2.54%)
Nov 29, 2023	106.71	107.13	105.93	106.58	41,515	+1.97(+1.88%)
Nov 28, 2023	103.96	105.36	103.76	104.61	21,243	-0.18(-0.17%)
Nov 27, 2023	104.59	104.92	103.96	104.79	46,554	-1.51(-1.42%)
Nov 24, 2023	106.66	106.98	106.11	106.30	23,964	+3.86(+3.77%)
Nov 22, 2023	103.12	103.25	101.66	102.44	28,026	+1.29(+1.28%)
Nov 21, 2023	102.18	102.32	100.90	101.15	43,028	-2.96(-2.84%)
Nov 20, 2023	102.73	104.69	102.68	104.11	94,042	+2.82(+2.78%)
Nov 17, 2023	101.06	101.79	100.70	101.29	17,649	+1.85(+1.86%)
Nov 16, 2023	99.42	100.34	98.44	99.44	20,566	-2.83(-2.77%)
Nov 15, 2023	102.19	103.03	101.63	102.27	30,949	-0.04(-0.04%)
Nov 14, 2023	100.64	102.31	100.61	102.31	63,661	+7.03(+7.38%)
Nov 13, 2023	95.77	95.92	95.03	95.28	53,526	+3.41(+3.71%)
Nov 10, 2023	91.80	92.00	90.82	91.87	128,329	-0.65(-0.71%)
Nov 09, 2023	94.74	94.86	92.47	92.52	146,683	-0.56(-0.60%)
Nov 08, 2023	93.44	93.93	93.00	93.08	45,099	-0.48(-0.52%)
Nov 07, 2023	93.69	93.81	93.03	93.56	30,855	-1.09(-1.16%)
Nov 06, 2023	94.54	95.05	93.78	94.66	30,758	+0.34(+0.36%)
Nov 03, 2023	93.87	94.82	93.52	94.32	35,946	+3.35(+3.68%)
Nov 02, 2023	92.01	92.14	90.69	90.97	56,496	+1.82(+2.04%)
Nov 01, 2023	88.32	89.15	87.81	89.15	82,495	+0.46(+0.52%)
Oct 31, 2023	89.83	89.88	88.40	88.69	48,839	-1.60(-1.77%)
Oct 30, 2023	90.21	91.01	89.69	90.29	53,080	+3.50(+4.03%)
Oct 27, 2023	88.02	88.09	86.61	86.80	35,093	-1.66(-1.88%)
Oct 26, 2023	88.27	89.00	86.26	88.46	38,217	-5.49(-5.84%)
Oct 25, 2023	95.08	95.22	93.69	93.95	23,659	-2.54(-2.64%)
Oct 24, 2023	96.21	97.31	96.00	96.49	35,711	+1.69(+1.79%)
Oct 23, 2023	93.71	95.49	93.22	94.80	18,437	+1.26(+1.35%)
Oct 20, 2023	93.64	94.37	93.01	93.54	26,993	-1.36(-1.44%)
Oct 19, 2023	95.61	96.13	94.52	94.91	19,319	-0.14(-0.14%)
Oct 18, 2023	96.32	96.57	95.04	95.04	39,476	-2.19(-2.26%)
Oct 17, 2023	95.71	97.71	95.66	97.23	93,166	-1.45(-1.46%)
Oct 16, 2023	98.34	98.95	98.00	98.68	31,142	+1.27(+1.30%)
Oct 13, 2023	98.61	98.74	96.94	97.41	21,721	-2.22(-2.23%)
Oct 12, 2023	100.86	100.92	99.17	99.63	28,688	-1.57(-1.55%)
Oct 11, 2023	102.57	103.08	100.28	101.20	29,170	-4.58(-4.33%)
Oct 10, 2023	103.96	106.55	103.96	105.78	42,323	+4.50(+4.44%)
Oct 09, 2023	102.14	102.26	100.08	101.28	29,565	-0.85(-0.83%)
Oct 06, 2023	99.48	102.63	99.21	102.13	20,025	+2.13(+2.13%)
Oct 05, 2023	100.54	100.85	99.37	100.00	13,457	+2.19(+2.24%)
Oct 04, 2023	97.59	98.00	96.48	97.81	18,667	-0.41(-0.42%)
Oct 03, 2023	98.60	98.72	97.39	98.22	25,479	-1.00(-1.01%)
Oct 02, 2023	99.06	100.17	98.56	99.22	20,751	-1.59(-1.58%)
Sep 29, 2023	101.90	102.36	100.54	100.81	18,336	+0.52(+0.52%)
Sep 28, 2023	98.90	100.81	98.53	100.29	23,820	+3.55(+3.67%)
Sep 27, 2023	97.87	98.04	96.13	96.74	19,903	-1.41(-1.44%)
Sep 26, 2023	98.81	99.11	97.90	98.15	20,735	-1.60(-1.60%)
Sep 25, 2023	99.48	100.06	99.64	99.75	22,689	-0.53(-0.53%)
Sep 22, 2023	100.48	101.50	100.28	100.28	19,182	+0.75(+0.75%)
Sep 21, 2023	100.16	100.83	99.06	99.53	28,027	-4.86(-4.65%)
Sep 20, 2023	105.51	106.25	104.10	104.39	24,006	-0.41(-0.39%)
Sep 19, 2023	106.20	106.35	104.40	104.80	20,165	-2.22(-2.07%)
Sep 18, 2023	106.81	107.62	106.46	107.02	17,950	+0.01(+0.01%)
Sep 15, 2023	109.63	109.75	106.74	107.01	309,695	-2.00(-1.83%)
Sep 14, 2023	107.65	109.28	107.46	109.01	12,784	+1.90(+1.77%)
Sep 13, 2023	106.64	107.76	106.37	107.11	8,468	+0.09(+0.08%)
Sep 12, 2023	106.86	107.61	106.18	107.02	18,351	-0.62(-0.58%)
Sep 11, 2023	108.29	108.30	107.33	107.64	15,664	-0.57(-0.53%)
Sep 08, 2023	108.27	109.27	107.85	108.21	14,142	+1.92(+1.81%)
Sep 07, 2023	106.11	106.84	105.35	106.29	14,045	-1.24(-1.15%)
Sep 06, 2023	107.53	108.10	107.00	107.53	11,276	-0.26(-0.24%)
Sep 05, 2023	108.14	108.18	107.12	107.79	26,665	-0.40(-0.37%)

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.