Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	106.46	106.46	105.48	106.29	6,047	+0.51(+0.48%)
Nov 29, 2023	106.49	106.49	105.69	105.78	3,061	+0.19(+0.18%)
Nov 28, 2023	106.01	106.14	105.43	105.59	7,029	-0.65(-0.61%)
Nov 27, 2023	106.56	106.56	106.06	106.24	3,069	-0.23(-0.22%)
Nov 24, 2023	106.49	106.76	105.82	106.47	8,103	+0.37(+0.35%)
Nov 22, 2023	106.19	106.19	105.80	106.10	9,361	+0.43(+0.41%)
Nov 21, 2023	106.07	106.07	105.66	105.67	8,042	-0.62(-0.58%)
Nov 20, 2023	105.63	106.42	105.60	106.28	6,562	+0.66(+0.62%)
Nov 17, 2023	105.15	105.75	105.15	105.63	8,354	+1.03(+0.99%)
Nov 16, 2023	104.75	104.78	104.39	104.59	6,581	-1.47(-1.39%)
Nov 15, 2023	106.20	106.75	105.89	106.07	8,992	+0.20(+0.19%)
Nov 14, 2023	105.54	106.20	104.90	105.87	8,457	+3.16(+3.08%)
Nov 13, 2023	102.59	102.71	102.14	102.71	8,383	+0.00(+0.00%)
Nov 10, 2023	101.30	102.71	101.30	102.71	87,697	+1.84(+1.82%)
Nov 09, 2023	102.05	102.05	100.87	100.87	9,143	-0.90(-0.88%)
Nov 08, 2023	102.05	102.05	101.47	101.77	9,207	-0.38(-0.37%)
Nov 07, 2023	102.15	102.29	102.02	102.15	7,090	-0.39(-0.38%)
Nov 06, 2023	102.78	102.78	102.54	102.54	2,941	-0.83(-0.80%)
Nov 03, 2023	102.95	103.80	102.95	103.37	13,959	+1.79(+1.77%)
Nov 02, 2023	100.30	101.61	100.30	101.58	10,101	+2.07(+2.08%)
Nov 01, 2023	99.08	99.69	98.72	99.51	11,896	+0.74(+0.75%)
Oct 31, 2023	98.43	98.82	98.13	98.77	2,899	+0.41(+0.42%)
Oct 30, 2023	98.00	98.39	97.58	98.36	11,276	+0.79(+0.81%)
Oct 27, 2023	98.39	98.39	97.31	97.57	25,138	-0.88(-0.90%)
Oct 26, 2023	98.53	99.04	98.10	98.45	16,690	-0.18(-0.18%)
Oct 25, 2023	99.39	99.39	98.63	98.63	6,036	-1.21(-1.21%)
Oct 24, 2023	99.96	99.96	99.43	99.84	3,340	+0.44(+0.45%)
Oct 23, 2023	99.95	100.27	99.40	99.40	6,636	-0.89(-0.89%)
Oct 20, 2023	101.00	101.00	100.14	100.29	41,038	-0.94(-0.92%)
Oct 19, 2023	102.18	102.36	101.05	101.23	6,484	-1.48(-1.44%)
Oct 18, 2023	103.19	103.28	102.70	102.70	2,718	-1.51(-1.45%)
Oct 17, 2023	104.10	104.67	104.02	104.21	4,051	+0.85(+0.82%)
Oct 16, 2023	102.45	103.44	102.45	103.36	3,624	+1.42(+1.39%)
Oct 13, 2023	102.30	102.30	101.94	101.94	1,287	-0.73(-0.71%)
Oct 12, 2023	103.47	103.47	102.11	102.67	3,728	-1.30(-1.25%)
Oct 11, 2023	104.04	104.04	103.25	103.97	1,936	+0.29(+0.28%)
Oct 10, 2023	103.43	104.37	103.43	103.68	2,306	+0.81(+0.79%)
Oct 09, 2023	102.03	103.04	101.87	102.87	1,824	+1.01(+0.99%)
Oct 06, 2023	100.86	102.29	100.55	101.86	6,210	+0.99(+0.98%)
Oct 05, 2023	100.95	100.95	100.48	100.87	6,574	-0.11(-0.11%)
Oct 04, 2023	100.30	100.98	100.15	100.98	2,750	+0.11(+0.11%)
Oct 03, 2023	101.74	102.04	100.44	100.87	6,610	-1.51(-1.48%)
Oct 02, 2023	103.19	103.19	102.30	102.38	2,747	-0.88(-0.85%)
Sep 29, 2023	105.11	105.11	103.26	103.26	4,624	-0.87(-0.84%)
Sep 28, 2023	101.53	104.23	101.53	104.13	2,081	+1.32(+1.29%)
Sep 27, 2023	103.73	103.73	102.38	102.81	3,362	+0.89(+0.87%)
Sep 26, 2023	102.44	103.78	101.86	101.92	11,831	-1.25(-1.22%)
Sep 25, 2023	102.58	103.17	102.86	103.17	3,533	+0.80(+0.78%)
Sep 22, 2023	103.03	103.03	102.37	102.37	3,028	-0.18(-0.18%)
Sep 21, 2023	103.30	103.30	102.45	102.55	4,778	-1.70(-1.63%)
Sep 20, 2023	105.01	105.45	104.25	104.25	3,676	-0.62(-0.59%)
Sep 19, 2023	104.74	104.88	104.74	104.88	920	-0.27(-0.26%)
Sep 18, 2023	105.38	105.42	105.10	105.15	2,322	+0.14(+0.14%)
Sep 15, 2023	105.71	105.71	104.98	105.01	6,354	-1.51(-1.41%)
Sep 14, 2023	106.06	106.51	106.06	106.51	1,468	+1.42(+1.35%)
Sep 13, 2023	105.51	105.51	104.77	105.09	3,044	-0.57(-0.54%)
Sep 12, 2023	105.95	106.16	105.67	105.67	3,052	-0.19(-0.18%)
Sep 11, 2023	106.06	106.59	105.85	105.85	6,945	+0.03(+0.03%)
Sep 08, 2023	105.51	106.23	105.51	105.82	5,191	+0.23(+0.22%)
Sep 07, 2023	105.31	105.75	105.31	105.59	3,942	-0.47(-0.45%)
Sep 06, 2023	106.43	106.45	105.75	106.06	4,754	-0.40(-0.38%)
Sep 05, 2023	107.48	107.48	106.46	106.46	7,386	-1.80(-1.66%)

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.