Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	87.78	88.10	87.05	87.79	3,944,868	+0.17(+0.19%)
Nov 29, 2023	88.49	89.00	87.32	87.63	2,231,925	-0.84(-0.95%)
Nov 28, 2023	88.34	89.20	87.98	88.46	1,438,139	+0.13(+0.14%)
Nov 27, 2023	88.67	88.84	87.87	88.34	1,748,319	-0.28(-0.32%)
Nov 24, 2023	88.34	88.66	87.74	88.62	518,136	+0.43(+0.49%)
Nov 22, 2023	88.46	88.55	87.67	88.19	1,726,522	+0.03(+0.03%)
Nov 21, 2023	88.69	88.81	87.84	88.16	1,079,991	-0.44(-0.49%)
Nov 20, 2023	88.66	88.91	87.60	88.60	1,600,837	-0.41(-0.46%)
Nov 17, 2023	89.26	89.46	88.48	89.01	1,738,715	+0.22(+0.25%)
Nov 16, 2023	89.04	89.69	88.51	88.79	2,065,578	+0.56(+0.64%)
Nov 15, 2023	87.81	89.15	87.81	88.22	2,978,974	+0.05(+0.06%)
Nov 14, 2023	86.97	88.21	86.43	88.17	1,933,591	+2.86(+3.36%)
Nov 13, 2023	86.16	86.43	84.94	85.31	2,410,069	-0.95(-1.10%)
Nov 10, 2023	86.60	86.77	85.82	86.25	2,586,920	+0.10(+0.11%)
Nov 09, 2023	85.86	86.77	85.62	86.16	3,896,633	+0.55(+0.64%)
Nov 08, 2023	85.99	86.20	84.91	85.61	2,921,341	-0.77(-0.89%)
Nov 07, 2023	87.42	87.45	86.28	86.38	2,300,221	-1.02(-1.17%)
Nov 06, 2023	87.69	87.89	86.76	87.40	3,012,054	+0.45(+0.52%)
Nov 03, 2023	88.62	90.04	86.87	86.95	2,634,400	-0.09(-0.10%)
Nov 02, 2023	85.93	87.56	85.75	87.04	1,919,532	+0.97(+1.12%)
Nov 01, 2023	85.08	86.72	84.11	86.07	2,301,382	+1.32(+1.56%)
Oct 31, 2023	84.94	85.22	83.95	84.75	2,569,381	+0.30(+0.35%)
Oct 30, 2023	84.73	85.35	83.78	84.45	1,419,549	+0.01(+0.01%)
Oct 27, 2023	85.66	86.20	84.16	84.44	1,292,917	-1.77(-2.05%)
Oct 26, 2023	85.60	86.98	85.41	86.21	1,952,306	+0.96(+1.12%)
Oct 25, 2023	84.55	85.55	84.33	85.25	1,527,970	+0.33(+0.39%)
Oct 24, 2023	84.25	85.20	84.09	84.92	1,750,283	+1.33(+1.59%)
Oct 23, 2023	83.36	84.85	82.89	83.59	2,207,259	-0.45(-0.54%)
Oct 20, 2023	84.64	85.63	83.48	84.04	10,540,804	-0.59(-0.70%)
Oct 19, 2023	85.07	85.77	84.39	84.63	2,020,884	-0.59(-0.69%)
Oct 18, 2023	85.76	86.07	84.80	85.22	2,734,493	-0.60(-0.70%)
Oct 17, 2023	85.34	86.39	85.05	85.82	3,049,483	+0.23(+0.27%)
Oct 16, 2023	82.20	85.84	82.20	85.59	4,138,953	+0.62(+0.73%)
Oct 13, 2023	85.12	85.73	84.41	84.97	2,029,001	+0.63(+0.74%)
Oct 12, 2023	85.03	85.41	83.38	84.34	1,981,975	-1.04(-1.22%)
Oct 11, 2023	85.36	85.62	84.20	85.38	1,800,588	+0.32(+0.37%)
Oct 10, 2023	84.29	85.24	84.17	85.07	1,896,036	+0.55(+0.65%)
Oct 09, 2023	83.35	84.53	83.35	84.52	1,503,816	+1.16(+1.39%)
Oct 06, 2023	80.42	83.56	79.80	83.36	2,506,614	+1.53(+1.88%)
Oct 05, 2023	81.02	82.12	80.33	81.82	2,615,334	+0.54(+0.67%)
Oct 04, 2023	80.67	81.37	79.16	81.28	2,002,621	+0.98(+1.23%)
Oct 03, 2023	78.39	80.64	77.67	80.30	2,730,251	+1.51(+1.91%)
Oct 02, 2023	82.07	82.24	78.25	78.79	2,527,898	-3.77(-4.57%)
Sep 29, 2023	83.24	83.74	82.20	82.57	2,102,720	+0.04(+0.05%)
Sep 28, 2023	84.03	84.22	81.92	82.53	2,046,620	-1.10(-1.32%)
Sep 27, 2023	84.47	85.07	83.53	83.63	1,851,989	-1.16(-1.37%)
Sep 26, 2023	86.92	87.05	84.59	84.79	2,081,393	-2.32(-2.66%)
Sep 25, 2023	86.93	87.28	86.67	87.10	1,605,069	-0.58(-0.66%)
Sep 22, 2023	87.27	88.34	86.93	87.68	1,546,439	-0.03(-0.03%)
Sep 21, 2023	88.19	88.93	87.51	87.71	1,879,254	-0.62(-0.70%)
Sep 20, 2023	88.48	89.13	87.79	88.33	1,229,176	+0.32(+0.36%)
Sep 19, 2023	88.48	88.86	87.97	88.01	1,172,844	-0.39(-0.44%)
Sep 18, 2023	88.20	88.51	87.57	88.40	1,573,621	+0.08(+0.09%)
Sep 15, 2023	88.96	89.85	88.23	88.32	3,861,470	-0.86(-0.96%)
Sep 14, 2023	88.62	89.22	88.33	89.18	2,091,617	+0.89(+1.01%)
Sep 13, 2023	87.36	88.45	87.13	88.29	1,787,130	+1.22(+1.40%)
Sep 12, 2023	86.77	87.20	85.71	87.07	1,880,647	+0.45(+0.52%)
Sep 11, 2023	85.57	86.96	85.57	86.62	1,686,044	+0.46(+0.54%)
Sep 08, 2023	85.66	86.42	85.18	86.16	1,442,801	+0.71(+0.84%)
Sep 07, 2023	84.52	86.13	84.52	85.44	1,694,792	+1.65(+1.97%)
Sep 06, 2023	83.82	83.93	83.22	83.79	1,414,949	+0.28(+0.34%)
Sep 05, 2023	85.07	85.29	83.34	83.51	2,012,301	-1.78(-2.08%)

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.