Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	105.80	107.09	104.05	106.54	208,200	+1.00(+0.95%)
Nov 29, 2023	107.09	108.50	105.31	105.54	244,810	-1.04(-0.98%)
Nov 28, 2023	106.78	108.44	106.23	106.58	233,559	-0.62(-0.57%)
Nov 27, 2023	107.33	107.51	106.43	107.20	283,690	-0.88(-0.82%)
Nov 24, 2023	107.57	109.24	107.10	108.08	106,492	+0.92(+0.86%)
Nov 22, 2023	108.58	109.09	107.11	107.16	208,503	-0.35(-0.32%)
Nov 21, 2023	107.36	108.29	106.72	107.50	184,104	-0.55(-0.51%)
Nov 20, 2023	107.20	108.40	106.03	108.05	322,191	+1.18(+1.11%)
Nov 17, 2023	107.75	107.79	106.18	106.87	279,741	+0.24(+0.22%)
Nov 16, 2023	107.17	107.66	105.23	106.63	232,843	-0.50(-0.46%)
Nov 15, 2023	104.96	108.36	104.96	107.13	562,322	+2.13(+2.02%)
Nov 14, 2023	103.79	105.32	102.80	105.00	455,847	+4.55(+4.53%)
Nov 13, 2023	99.69	101.43	98.11	100.45	415,225	+2.60(+2.66%)
Nov 10, 2023	96.26	98.10	95.26	97.85	256,683	+1.79(+1.86%)
Nov 09, 2023	99.98	100.53	96.01	96.06	369,243	-3.58(-3.59%)
Nov 08, 2023	100.56	101.06	97.28	99.64	403,493	-0.21(-0.21%)
Nov 07, 2023	101.14	102.05	99.79	99.85	322,662	-1.99(-1.95%)
Nov 06, 2023	101.31	102.08	100.93	101.83	426,713	+0.32(+0.31%)
Nov 03, 2023	102.12	102.55	100.11	101.52	597,952	+1.95(+1.96%)
Nov 02, 2023	99.44	100.49	97.47	99.57	345,854	+1.52(+1.55%)
Nov 01, 2023	96.38	98.08	93.97	98.05	536,216	+1.25(+1.29%)
Oct 31, 2023	97.62	98.98	96.13	96.80	357,744	-0.11(-0.11%)
Oct 30, 2023	95.66	97.83	94.04	96.91	648,874	+2.59(+2.75%)
Oct 27, 2023	93.74	95.12	92.38	94.31	525,698	+0.58(+0.61%)
Oct 26, 2023	94.02	97.12	92.77	93.74	1,214,511	+2.68(+2.94%)
Oct 25, 2023	92.30	93.23	90.69	91.06	633,202	-2.93(-3.12%)
Oct 24, 2023	94.22	95.67	93.22	93.99	509,132	+0.42(+0.45%)
Oct 23, 2023	92.00	94.84	91.21	93.57	428,415	+1.73(+1.88%)
Oct 20, 2023	92.01	93.52	91.00	91.84	345,066	-0.63(-0.68%)
Oct 19, 2023	93.64	94.88	92.00	92.47	275,534	-1.69(-1.79%)
Oct 18, 2023	95.28	96.27	93.95	94.16	294,708	-2.13(-2.21%)
Oct 17, 2023	93.37	97.12	93.37	96.28	380,823	+1.77(+1.87%)
Oct 16, 2023	94.00	95.23	91.72	94.51	661,651	+1.77(+1.91%)
Oct 13, 2023	90.17	93.25	90.17	92.75	375,932	+2.07(+2.28%)
Oct 12, 2023	96.42	96.88	90.13	90.68	421,596	-5.76(-5.97%)
Oct 11, 2023	100.34	100.93	94.92	96.44	469,209	-4.37(-4.34%)
Oct 10, 2023	96.60	100.97	96.60	100.81	271,696	+3.98(+4.11%)
Oct 09, 2023	96.43	97.60	95.72	96.83	229,879	-0.44(-0.45%)
Oct 06, 2023	95.16	97.35	94.52	97.26	264,330	+1.25(+1.30%)
Oct 05, 2023	96.45	97.40	94.79	96.01	305,834	-0.49(-0.50%)
Oct 04, 2023	99.43	100.65	95.72	96.50	320,122	-2.83(-2.85%)
Oct 03, 2023	98.26	99.82	97.79	99.33	447,750	+0.69(+0.69%)
Oct 02, 2023	99.61	100.38	98.06	98.64	280,582	-1.52(-1.52%)
Sep 29, 2023	101.62	102.06	100.00	100.16	191,963	-0.64(-0.63%)
Sep 28, 2023	97.49	101.30	96.86	100.80	433,220	+3.91(+4.04%)
Sep 27, 2023	99.39	99.77	96.40	96.89	517,358	-2.08(-2.10%)
Sep 26, 2023	100.81	101.35	98.90	98.96	352,176	-2.32(-2.30%)
Sep 25, 2023	99.96	101.45	100.22	101.29	246,808	+0.83(+0.82%)
Sep 22, 2023	101.15	101.27	99.27	100.46	367,382	-0.27(-0.27%)
Sep 21, 2023	104.47	104.86	100.61	100.73	347,327	-4.66(-4.42%)
Sep 20, 2023	107.42	107.47	105.12	105.39	197,186	-1.13(-1.06%)
Sep 19, 2023	107.45	107.82	106.17	106.52	267,512	-0.72(-0.67%)
Sep 18, 2023	105.97	108.19	105.97	107.24	248,865	+0.29(+0.27%)
Sep 15, 2023	107.27	109.12	106.45	106.95	662,237	-0.13(-0.12%)
Sep 14, 2023	107.31	108.55	106.38	107.08	141,494	+0.53(+0.49%)
Sep 13, 2023	106.69	107.25	105.94	106.55	282,041	-0.25(-0.23%)
Sep 12, 2023	107.30	108.12	106.11	106.80	402,147	-1.22(-1.13%)
Sep 11, 2023	107.86	109.35	107.16	108.02	213,664	+1.02(+0.95%)
Sep 08, 2023	105.58	108.14	105.58	107.00	443,635	+0.99(+0.94%)
Sep 07, 2023	108.46	108.46	105.20	106.00	276,874	-1.94(-1.80%)
Sep 06, 2023	107.22	108.66	106.38	107.95	339,979	+1.49(+1.40%)
Sep 05, 2023	107.56	108.28	105.31	106.46	367,594	-3.06(-2.80%)

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.