Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2023	106.70	106.70	103.88	104.18	1,991,024	-5.20(-4.75%)
Dec 01, 2023	112.01	112.64	109.11	109.38	1,969,044	-4.10(-3.61%)
Nov 30, 2023	113.37	113.72	111.26	113.48	1,262,180	+0.36(+0.31%)
Nov 29, 2023	112.88	114.09	112.82	113.12	775,069	-0.59(-0.52%)
Nov 28, 2023	113.67	114.50	112.85	113.71	1,047,610	-0.09(-0.08%)
Nov 27, 2023	112.52	114.60	112.35	113.80	1,603,663	-1.10(-0.96%)
Nov 24, 2023	112.00	114.93	111.87	114.91	1,582,939	-1.34(-1.16%)
Nov 22, 2023	116.49	116.96	115.42	116.25	863,570	+0.28(+0.24%)
Nov 21, 2023	114.75	116.20	114.30	115.97	1,018,035	-1.98(-1.68%)
Nov 20, 2023	115.63	118.38	114.86	117.95	1,211,082	+1.32(+1.14%)
Nov 17, 2023	115.74	117.26	114.58	116.63	2,066,644	+4.77(+4.26%)
Nov 16, 2023	110.71	114.22	109.02	111.86	2,785,331	-2.72(-2.37%)
Nov 15, 2023	115.50	115.82	113.57	114.58	1,786,289	+0.80(+0.70%)
Nov 14, 2023	113.78	114.66	112.36	113.78	1,341,703	-0.85(-0.74%)
Nov 13, 2023	114.43	115.50	113.81	114.63	841,004	+1.24(+1.10%)
Nov 10, 2023	111.91	113.73	111.83	113.38	594,859	+0.91(+0.81%)
Nov 09, 2023	112.19	114.28	111.92	112.48	857,026	+0.85(+0.76%)
Nov 08, 2023	111.16	112.25	110.84	111.63	517,617	+0.30(+0.27%)
Nov 07, 2023	111.06	111.74	110.35	111.33	708,824	+0.26(+0.23%)
Nov 06, 2023	112.07	112.07	110.03	111.07	738,644	-1.16(-1.03%)
Nov 03, 2023	109.65	112.63	109.65	112.23	1,330,437	+2.95(+2.70%)
Nov 02, 2023	108.48	109.48	107.78	109.28	844,810	+1.40(+1.30%)
Nov 01, 2023	106.83	107.98	106.10	107.88	963,347	+1.42(+1.34%)
Oct 31, 2023	107.37	108.53	105.23	106.45	1,658,044	-0.93(-0.86%)
Oct 30, 2023	107.28	108.76	107.15	107.38	1,183,776	+1.06(+1.00%)
Oct 27, 2023	107.05	107.79	105.52	106.31	963,655	+1.69(+1.62%)
Oct 26, 2023	104.89	105.09	103.69	104.62	514,695	+0.17(+0.16%)
Oct 25, 2023	103.94	105.47	103.56	104.45	741,665	-1.08(-1.03%)
Oct 24, 2023	100.43	107.02	100.43	105.54	1,160,202	+5.11(+5.09%)
Oct 23, 2023	99.96	101.51	98.99	100.43	1,292,412	+0.25(+0.25%)
Oct 20, 2023	100.97	101.45	99.97	100.18	688,715	-2.12(-2.07%)
Oct 19, 2023	102.34	103.75	101.90	102.30	955,343	-1.29(-1.25%)
Oct 18, 2023	103.77	104.94	103.19	103.60	1,018,531	+0.28(+0.27%)
Oct 17, 2023	103.42	103.75	102.13	103.32	883,537	-2.36(-2.23%)
Oct 16, 2023	104.00	106.22	103.38	105.68	795,558	+0.64(+0.61%)
Oct 13, 2023	104.20	105.50	103.97	105.04	717,436	-1.71(-1.60%)
Oct 12, 2023	108.27	108.27	105.65	106.75	858,339	-1.55(-1.43%)
Oct 11, 2023	107.57	109.40	107.43	108.31	1,247,220	+2.35(+2.22%)
Oct 10, 2023	105.15	106.17	104.43	105.96	1,783,191	+2.33(+2.25%)
Oct 09, 2023	101.40	103.74	101.22	103.63	1,145,034	+3.13(+3.11%)
Oct 06, 2023	99.26	101.23	99.26	100.50	1,173,309	+1.70(+1.72%)
Oct 05, 2023	97.90	98.81	97.65	98.80	553,556	+0.06(+0.06%)
Oct 04, 2023	97.62	98.91	97.62	98.74	674,175	+0.35(+0.35%)
Oct 03, 2023	97.03	98.97	97.03	98.39	622,220	-0.87(-0.87%)

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.