Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	128.35	128.81	126.89	127.92	95,486	-0.08(-0.06%)
Nov 29, 2023	128.54	129.32	126.69	128.00	89,393	+0.76(+0.59%)
Nov 28, 2023	127.74	127.74	126.21	127.24	89,756	-0.71(-0.55%)
Nov 27, 2023	126.59	129.27	125.92	127.95	54,835	+0.30(+0.23%)
Nov 24, 2023	127.51	129.24	127.20	127.65	24,139	-0.10(-0.08%)
Nov 22, 2023	128.80	129.23	126.56	127.75	83,127	+1.05(+0.83%)
Nov 21, 2023	125.04	128.03	123.29	126.70	94,849	+1.10(+0.88%)
Nov 20, 2023	123.99	125.61	122.79	125.59	72,200	+1.07(+0.86%)
Nov 17, 2023	124.58	125.19	123.26	124.52	67,781	+1.21(+0.98%)
Nov 16, 2023	126.35	127.74	122.85	123.31	76,515	-2.69(-2.14%)
Nov 15, 2023	128.20	129.14	125.84	126.00	83,659	-2.47(-1.93%)
Nov 14, 2023	126.69	129.08	126.12	128.48	84,391	+5.52(+4.49%)
Nov 13, 2023	119.11	123.61	118.92	122.96	68,226	+3.56(+2.98%)
Nov 10, 2023	120.81	120.81	118.79	119.40	79,447	+0.06(+0.05%)
Nov 09, 2023	117.61	119.71	115.71	119.34	102,218	+2.87(+2.47%)
Nov 08, 2023	117.65	117.83	116.28	116.47	44,277	-0.91(-0.77%)
Nov 07, 2023	119.61	119.61	116.38	117.38	52,996	-2.24(-1.87%)
Nov 06, 2023	117.21	119.98	116.41	119.61	62,657	+1.69(+1.43%)
Nov 03, 2023	118.31	118.49	117.18	117.92	72,606	+2.53(+2.20%)
Nov 02, 2023	117.47	117.47	114.28	115.39	78,077	-0.49(-0.42%)
Nov 01, 2023	110.37	116.32	109.34	115.88	123,943	+5.50(+4.99%)
Oct 31, 2023	109.32	112.30	105.42	110.37	146,319	-3.95(-3.46%)
Oct 30, 2023	115.46	115.46	112.69	114.33	70,954	+0.64(+0.56%)
Oct 27, 2023	115.69	116.80	113.49	113.69	71,042	-2.52(-2.17%)
Oct 26, 2023	117.29	117.56	115.15	116.21	81,393	+0.27(+0.23%)
Oct 25, 2023	115.94	116.94	115.28	115.94	76,186	-1.27(-1.09%)
Oct 24, 2023	117.47	118.27	116.85	117.22	50,585	+0.91(+0.79%)
Oct 23, 2023	115.28	118.55	114.68	116.30	79,659	+0.48(+0.41%)
Oct 20, 2023	117.79	117.79	115.04	115.83	119,246	-1.98(-1.68%)
Oct 19, 2023	120.03	120.96	117.63	117.80	118,112	-2.53(-2.11%)
Oct 18, 2023	125.09	125.09	119.90	120.34	85,365	-5.31(-4.22%)
Oct 17, 2023	123.94	128.11	123.70	125.64	94,670	+1.26(+1.01%)
Oct 16, 2023	122.69	124.76	122.69	124.38	77,912	+2.53(+2.08%)
Oct 13, 2023	124.12	124.22	121.03	121.85	72,380	-1.88(-1.52%)
Oct 12, 2023	123.37	124.38	121.35	123.73	50,838	+0.14(+0.11%)
Oct 11, 2023	122.71	123.60	122.31	123.59	38,591	+1.23(+1.01%)
Oct 10, 2023	123.28	124.32	122.36	122.36	38,545	-0.61(-0.49%)
Oct 09, 2023	120.36	123.81	120.36	122.96	35,498	+1.28(+1.05%)
Oct 06, 2023	120.79	123.74	120.32	121.68	59,083	+0.86(+0.71%)
Oct 05, 2023	121.10	122.19	119.76	120.82	68,402	+0.01(+0.01%)
Oct 04, 2023	118.28	121.11	117.16	120.81	49,947	+2.27(+1.91%)
Oct 03, 2023	121.01	121.01	118.50	118.55	52,970	-2.55(-2.11%)
Oct 02, 2023	119.42	122.22	119.20	121.10	84,786	+0.67(+0.55%)
Sep 29, 2023	122.69	122.70	120.35	120.44	80,427	-2.26(-1.84%)
Sep 28, 2023	122.77	124.44	121.43	122.69	112,607	+0.16(+0.13%)
Sep 27, 2023	120.13	123.51	119.83	122.53	63,550	+3.05(+2.55%)
Sep 26, 2023	119.27	120.48	118.96	119.48	97,339	-0.43(-0.36%)
Sep 25, 2023	119.83	120.34	119.95	119.91	52,415	+0.04(+0.03%)
Sep 22, 2023	121.52	121.87	119.33	119.87	65,334	-1.24(-1.03%)
Sep 21, 2023	119.32	121.91	118.91	121.11	56,280	+0.81(+0.68%)
Sep 20, 2023	126.06	126.57	120.30	120.30	80,886	-4.75(-3.80%)
Sep 19, 2023	123.89	125.57	123.17	125.05	67,374	+1.42(+1.15%)
Sep 18, 2023	126.33	127.49	123.53	123.63	62,189	-1.74(-1.39%)
Sep 15, 2023	125.44	126.09	123.32	125.37	276,965	-0.40(-0.32%)
Sep 14, 2023	124.43	125.86	123.49	125.76	78,748	+2.63(+2.14%)
Sep 13, 2023	125.27	125.44	122.42	123.13	73,215	-1.60(-1.28%)
Sep 12, 2023	125.14	127.20	124.54	124.73	47,345	-0.87(-0.70%)
Sep 11, 2023	124.77	126.74	124.47	125.60	84,940	+1.87(+1.51%)
Sep 08, 2023	125.53	125.53	123.04	123.74	59,809	-0.48(-0.38%)
Sep 07, 2023	128.23	128.23	123.99	124.21	92,420	-3.66(-2.86%)
Sep 06, 2023	128.80	131.23	127.03	127.87	77,002	-0.46(-0.36%)
Sep 05, 2023	134.92	135.40	128.01	128.33	91,309	-8.41(-6.15%)

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.