Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	128.09	128.22	126.32	127.87	12,816,116	+1.13(+0.89%)
Nov 29, 2023	128.06	129.41	126.46	126.74	10,703,921	+2.10(+1.69%)
Nov 28, 2023	125.24	125.35	123.74	124.64	9,054,594	-1.59(-1.26%)
Nov 27, 2023	125.31	127.04	124.84	126.23	8,717,406	+0.44(+0.35%)
Nov 24, 2023	126.26	126.26	125.60	125.79	3,766,153	+0.25(+0.20%)
Nov 22, 2023	125.92	127.52	125.20	125.54	6,752,890	+0.47(+0.38%)
Nov 21, 2023	124.94	125.51	123.82	125.07	14,868,849	-2.45(-1.92%)
Nov 20, 2023	127.45	128.12	127.04	127.52	7,260,227	+0.04(+0.03%)
Nov 17, 2023	127.31	127.79	126.44	127.48	6,650,673	+0.76(+0.60%)
Nov 16, 2023	127.11	128.37	126.34	126.72	11,836,937	-0.22(-0.17%)
Nov 15, 2023	125.95	127.73	125.60	126.94	7,906,722	+1.54(+1.22%)
Nov 14, 2023	125.38	126.25	124.14	125.40	11,426,881	+3.46(+2.83%)
Nov 13, 2023	122.09	122.64	120.74	121.95	8,082,712	-0.35(-0.29%)
Nov 10, 2023	120.03	122.89	119.11	122.30	12,384,852	+4.05(+3.42%)
Nov 09, 2023	119.26	120.55	118.01	118.25	9,137,343	+0.04(+0.03%)
Nov 08, 2023	119.53	120.18	117.32	118.21	7,800,219	-0.65(-0.55%)
Nov 07, 2023	118.01	119.22	117.34	118.86	8,018,739	+0.78(+0.66%)
Nov 06, 2023	118.16	118.71	116.56	118.09	7,828,384	+0.40(+0.34%)
Nov 03, 2023	116.14	118.25	115.56	117.68	10,836,800	+2.13(+1.84%)
Nov 02, 2023	116.16	117.25	112.69	115.56	22,444,840	+6.37(+5.83%)
Nov 01, 2023	107.49	109.48	107.03	109.19	12,998,185	+1.87(+1.74%)
Oct 31, 2023	106.64	107.53	105.05	107.31	6,580,365	+1.14(+1.08%)
Oct 30, 2023	105.07	107.65	104.55	106.17	6,737,148	+1.35(+1.29%)
Oct 27, 2023	105.26	106.23	104.21	104.82	7,405,827	+0.83(+0.80%)
Oct 26, 2023	103.14	104.83	102.73	104.00	8,836,979	+0.83(+0.80%)
Oct 25, 2023	107.14	107.61	102.82	103.17	8,700,690	-4.54(-4.21%)
Oct 24, 2023	107.62	108.63	106.77	107.71	8,710,048	+0.72(+0.67%)
Oct 23, 2023	106.28	108.87	106.02	106.99	6,782,405	+0.03(+0.03%)
Oct 20, 2023	109.81	109.89	106.96	106.96	7,877,608	-2.61(-2.38%)
Oct 19, 2023	110.66	112.64	109.14	109.57	10,674,885	+0.30(+0.27%)
Oct 18, 2023	109.35	110.39	108.34	109.27	7,285,505	-1.20(-1.09%)
Oct 17, 2023	107.14	110.54	106.36	110.47	7,446,924	+1.66(+1.53%)
Oct 16, 2023	107.41	109.37	107.72	108.81	6,351,652	+1.82(+1.70%)
Oct 13, 2023	110.00	110.25	106.87	106.99	6,133,175	-2.75(-2.51%)
Oct 12, 2023	110.26	110.48	108.62	109.74	5,453,098	+0.33(+0.30%)
Oct 11, 2023	110.55	110.91	107.89	109.41	6,476,089	-1.17(-1.06%)
Oct 10, 2023	109.79	111.25	108.73	110.58	6,350,369	+0.50(+0.46%)
Oct 09, 2023	108.62	110.26	107.80	110.08	4,786,456	+0.91(+0.83%)
Oct 06, 2023	109.17	109.61	106.39	109.17	8,054,454	+1.06(+0.98%)
Oct 05, 2023	108.01	108.76	107.28	108.11	5,193,612	-0.05(-0.05%)
Oct 04, 2023	109.10	109.36	107.13	108.16	7,301,268	-0.33(-0.31%)
Oct 03, 2023	109.11	110.53	107.70	108.50	7,867,312	-0.90(-0.82%)
Oct 02, 2023	108.70	110.07	107.92	109.39	5,841,140	+0.04(+0.04%)
Sep 29, 2023	110.16	110.50	108.94	109.35	4,946,674	-0.04(-0.04%)
Sep 28, 2023	108.07	110.19	107.50	109.39	4,996,528	+1.87(+1.74%)
Sep 27, 2023	109.03	109.11	105.78	107.52	7,340,110	-0.51(-0.47%)
Sep 26, 2023	108.16	108.94	107.66	108.03	6,660,562	-0.70(-0.64%)
Sep 25, 2023	105.20	108.78	107.70	108.73	6,887,059	+2.71(+2.55%)
Sep 22, 2023	107.10	108.09	105.71	106.02	7,075,832	-0.28(-0.26%)
Sep 21, 2023	106.32	107.90	106.19	106.30	7,117,920	-1.24(-1.15%)
Sep 20, 2023	110.02	110.08	107.48	107.54	7,188,729	-1.48(-1.35%)
Sep 19, 2023	110.47	110.61	108.22	109.02	5,747,282	-2.00(-1.80%)
Sep 18, 2023	111.15	112.08	110.73	111.02	5,147,442	-0.38(-0.34%)
Sep 15, 2023	112.22	113.42	110.73	111.40	12,716,768	-0.89(-0.79%)
Sep 14, 2023	112.02	112.98	111.26	112.29	7,247,970	+1.38(+1.24%)
Sep 13, 2023	109.86	111.85	109.81	110.91	8,258,010	+1.39(+1.27%)
Sep 12, 2023	107.89	111.00	107.83	109.52	9,629,429	+0.94(+0.86%)
Sep 11, 2023	109.56	110.12	107.15	108.58	19,054,034	+4.08(+3.90%)
Sep 08, 2023	104.54	105.43	103.89	104.51	10,228,511	-0.26(-0.24%)
Sep 07, 2023	108.90	108.99	104.44	104.76	18,223,438	-8.15(-7.22%)
Sep 06, 2023	114.22	114.92	111.88	112.92	7,527,140	-1.84(-1.60%)
Sep 05, 2023	113.14	115.26	113.14	114.76	7,408,156	+1.15(+1.01%)

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.