Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	96.43	97.02	95.69	96.50	491,139	+0.55(+0.57%)
Nov 29, 2023	96.04	97.18	95.45	95.96	466,396	+0.86(+0.91%)
Nov 28, 2023	96.01	96.52	94.78	95.09	319,191	-1.21(-1.26%)
Nov 27, 2023	96.00	96.61	95.60	96.30	426,962	-0.26(-0.27%)
Nov 24, 2023	95.77	97.43	95.53	96.56	202,255	+1.05(+1.10%)
Nov 22, 2023	94.71	95.83	94.08	95.51	384,981	+0.30(+0.31%)
Nov 21, 2023	94.38	95.50	93.69	95.21	402,095	+0.28(+0.29%)
Nov 20, 2023	96.63	96.63	94.85	94.93	376,891	-1.89(-1.96%)
Nov 17, 2023	95.92	96.86	95.30	96.83	445,709	+2.03(+2.15%)
Nov 16, 2023	95.77	96.55	94.66	94.80	766,598	-1.49(-1.55%)
Nov 15, 2023	97.36	98.02	96.10	96.28	455,794	-0.92(-0.95%)
Nov 14, 2023	95.85	98.49	95.46	97.21	760,416	+3.22(+3.43%)
Nov 13, 2023	93.39	95.07	92.51	93.98	699,945	+1.88(+2.05%)
Nov 10, 2023	90.39	92.36	89.83	92.10	380,651	+2.08(+2.31%)
Nov 09, 2023	91.31	91.83	89.71	90.01	341,280	-0.46(-0.51%)
Nov 08, 2023	91.35	92.27	89.81	90.48	620,333	-0.57(-0.63%)
Nov 07, 2023	90.01	91.10	89.84	91.05	507,522	+0.18(+0.20%)
Nov 06, 2023	93.64	93.69	90.13	90.87	745,230	-2.42(-2.59%)
Nov 03, 2023	92.32	94.24	92.32	93.29	707,013	+2.45(+2.70%)
Nov 02, 2023	89.53	91.06	88.94	90.84	743,086	+2.96(+3.37%)
Nov 01, 2023	86.45	87.91	85.80	87.88	667,090	+1.25(+1.45%)
Oct 31, 2023	85.89	86.81	85.28	86.63	683,528	-0.31(-0.35%)
Oct 30, 2023	86.22	87.06	85.28	86.93	793,479	+1.69(+1.98%)
Oct 27, 2023	88.53	88.56	85.02	85.24	858,690	-3.49(-3.93%)
Oct 26, 2023	89.27	90.92	86.82	88.73	1,074,810	+2.96(+3.45%)
Oct 25, 2023	87.68	88.20	85.73	85.77	878,971	-1.88(-2.14%)
Oct 24, 2023	88.25	88.84	87.58	87.64	590,269	+0.25(+0.28%)
Oct 23, 2023	87.62	88.90	87.03	87.40	575,414	-0.36(-0.41%)
Oct 20, 2023	88.51	89.26	87.71	87.75	771,088	-1.06(-1.19%)
Oct 19, 2023	90.84	91.26	88.06	88.81	679,984	-2.45(-2.68%)
Oct 18, 2023	94.05	94.70	91.15	91.26	775,275	-4.19(-4.39%)
Oct 17, 2023	93.94	96.28	93.68	95.45	617,439	+0.83(+0.88%)
Oct 16, 2023	93.46	95.51	93.46	94.62	687,359	+2.14(+2.32%)
Oct 13, 2023	93.93	94.60	92.17	92.47	520,147	-0.61(-0.66%)
Oct 12, 2023	94.81	94.81	92.33	93.09	278,366	-1.44(-1.53%)
Oct 11, 2023	93.76	94.62	93.36	94.53	306,884	+1.08(+1.15%)
Oct 10, 2023	92.90	94.58	92.90	93.45	416,045	+1.18(+1.28%)
Oct 09, 2023	90.51	92.33	90.04	92.27	543,569	+1.33(+1.47%)
Oct 06, 2023	89.20	91.79	88.27	90.93	686,800	+1.59(+1.78%)
Oct 05, 2023	90.73	91.24	89.23	89.34	687,336	-1.68(-1.84%)
Oct 04, 2023	92.32	92.52	90.05	91.02	674,136	-1.57(-1.70%)
Oct 03, 2023	92.68	93.37	91.89	92.59	521,212	-0.64(-0.69%)
Oct 02, 2023	94.38	95.05	92.68	93.23	763,541	-1.00(-1.06%)
Sep 29, 2023	95.44	95.71	93.89	94.23	1,063,023	-0.36(-0.38%)
Sep 28, 2023	92.71	95.80	92.43	94.59	746,252	-0.88(-0.92%)
Sep 27, 2023	94.82	95.88	94.37	95.46	466,243	+1.51(+1.61%)
Sep 26, 2023	94.21	95.45	93.94	93.95	350,135	-1.04(-1.09%)
Sep 25, 2023	93.81	95.58	94.88	94.99	353,263	+0.71(+0.75%)
Sep 22, 2023	95.39	95.89	94.23	94.28	306,230	-1.08(-1.13%)
Sep 21, 2023	96.58	96.60	95.23	95.36	375,243	-2.04(-2.10%)
Sep 20, 2023	97.55	99.51	97.34	97.40	404,751	+0.39(+0.41%)
Sep 19, 2023	97.16	98.15	97.00	97.01	459,144	-0.38(-0.39%)
Sep 18, 2023	97.28	98.37	97.02	97.38	416,328	+0.35(+0.36%)
Sep 15, 2023	98.22	98.27	96.29	97.03	986,587	-1.96(-1.98%)
Sep 14, 2023	99.63	100.22	98.34	98.99	493,385	+0.41(+0.42%)
Sep 13, 2023	99.29	99.86	97.76	98.58	426,067	-1.12(-1.12%)
Sep 12, 2023	100.19	101.32	99.30	99.69	355,212	-0.85(-0.84%)
Sep 11, 2023	101.43	101.62	99.78	100.54	302,751	+0.00(+0.00%)
Sep 08, 2023	99.80	101.01	98.78	100.54	435,843	+1.17(+1.18%)
Sep 07, 2023	100.16	100.61	97.48	99.37	561,865	-1.65(-1.63%)
Sep 06, 2023	101.23	102.26	100.24	101.01	543,559	-0.39(-0.38%)
Sep 05, 2023	104.15	104.49	101.37	101.40	486,091	-3.40(-3.24%)

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.