Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	98.90	99.48	96.53	99.17	3,425,140	+0.37(+0.37%)
Nov 29, 2023	94.56	100.10	94.56	98.80	3,786,679	+4.89(+5.21%)
Nov 28, 2023	92.12	94.14	90.96	93.91	3,560,027	+1.84(+2.00%)
Nov 27, 2023	94.22	95.14	91.97	92.07	3,373,151	-3.59(-3.75%)
Nov 24, 2023	94.36	96.13	93.59	95.66	1,909,685	+0.56(+0.59%)
Nov 22, 2023	94.86	96.16	94.27	95.10	2,499,815	+1.74(+1.87%)
Nov 21, 2023	95.06	96.53	92.23	93.36	3,424,953	-1.60(-1.68%)
Nov 20, 2023	92.41	94.99	90.85	94.95	8,862,871	+3.20(+3.49%)
Nov 17, 2023	93.38	93.58	90.17	91.75	7,137,856	-0.86(-0.92%)
Nov 16, 2023	97.46	98.97	92.32	92.61	3,333,307	-4.83(-4.96%)
Nov 15, 2023	95.45	99.71	94.47	97.44	3,766,478	+2.61(+2.75%)
Nov 14, 2023	92.73	96.88	92.59	94.83	4,015,038	+4.57(+5.07%)
Nov 13, 2023	94.85	95.08	89.75	90.26	4,069,804	-5.43(-5.67%)
Nov 10, 2023	91.46	95.88	86.58	95.69	9,336,455	-8.38(-8.05%)
Nov 09, 2023	108.41	108.58	103.62	104.07	2,444,190	-3.62(-3.36%)
Nov 08, 2023	110.49	111.34	107.41	107.69	2,061,883	-3.70(-3.32%)
Nov 07, 2023	109.77	112.09	109.08	111.38	1,340,411	+1.61(+1.47%)
Nov 06, 2023	113.34	113.71	109.28	109.77	1,478,005	-3.97(-3.49%)
Nov 03, 2023	111.83	115.16	111.83	113.73	1,544,518	+4.53(+4.15%)
Nov 02, 2023	106.70	110.06	105.96	109.20	2,589,947	+5.45(+5.25%)
Nov 01, 2023	105.84	105.84	102.36	103.75	3,350,827	-2.69(-2.52%)
Oct 31, 2023	105.23	108.24	105.12	106.44	1,638,825	+1.51(+1.44%)
Oct 30, 2023	106.34	106.64	101.09	104.93	3,115,734	-1.31(-1.24%)
Oct 27, 2023	108.95	109.05	105.91	106.25	1,770,755	-2.34(-2.16%)
Oct 26, 2023	110.09	110.85	107.99	108.59	1,584,662	-2.24(-2.02%)
Oct 25, 2023	111.57	111.72	107.49	110.83	1,753,740	-2.11(-1.87%)
Oct 24, 2023	115.68	115.89	112.82	112.94	1,862,640	-3.28(-2.82%)
Oct 23, 2023	115.37	117.36	114.16	116.22	1,341,219	-0.17(-0.14%)
Oct 20, 2023	116.73	117.83	115.60	116.38	1,634,051	-0.33(-0.28%)
Oct 19, 2023	121.33	121.55	116.37	116.71	2,603,059	-4.35(-3.59%)
Oct 18, 2023	126.40	126.53	121.01	121.06	1,486,911	-7.22(-5.63%)
Oct 17, 2023	126.43	130.07	125.82	128.28	1,197,412	+0.48(+0.37%)
Oct 16, 2023	125.79	128.34	122.61	127.80	2,078,100	+2.21(+1.76%)
Oct 13, 2023	126.12	126.79	124.11	125.59	1,593,300	-1.25(-0.99%)
Oct 12, 2023	134.25	134.52	125.78	126.85	1,326,839	-7.32(-5.45%)
Oct 11, 2023	135.31	136.14	132.93	134.16	908,675	-0.85(-0.63%)
Oct 10, 2023	134.59	135.86	132.57	135.01	1,439,434	+0.97(+0.73%)
Oct 09, 2023	134.85	135.60	131.36	134.04	997,296	-2.17(-1.59%)
Oct 06, 2023	133.79	137.74	133.07	136.21	1,447,453	+0.57(+0.42%)
Oct 05, 2023	134.60	136.37	131.66	135.63	1,245,997	+1.08(+0.80%)
Oct 04, 2023	130.93	134.93	128.94	134.55	1,395,543	+4.28(+3.29%)
Oct 03, 2023	131.33	132.20	129.91	130.27	1,947,813	-2.45(-1.85%)
Oct 02, 2023	133.13	133.48	131.13	132.72	1,874,688	-0.82(-0.61%)
Sep 29, 2023	130.35	134.57	129.79	133.54	2,265,939	+4.80(+3.73%)
Sep 28, 2023	126.86	130.23	126.43	128.75	2,106,857	-0.92(-0.71%)
Sep 27, 2023	126.48	129.96	126.48	129.67	2,663,004	+4.27(+3.41%)
Sep 26, 2023	127.24	127.58	123.90	125.40	1,441,860	-2.43(-1.90%)
Sep 25, 2023	128.76	128.01	126.61	127.83	2,024,470	-1.00(-0.78%)
Sep 22, 2023	130.11	131.23	128.26	128.83	1,989,453	-0.87(-0.67%)
Sep 21, 2023	132.95	133.46	129.58	129.70	1,643,546	-4.88(-3.63%)
Sep 20, 2023	138.31	139.45	134.27	134.58	1,584,821	-2.12(-1.55%)
Sep 19, 2023	137.40	137.79	134.26	136.70	2,528,087	-1.83(-1.32%)
Sep 18, 2023	142.06	142.06	138.13	138.53	1,999,504	-3.64(-2.56%)
Sep 15, 2023	144.38	145.07	141.19	142.17	3,642,670	-4.22(-2.88%)
Sep 14, 2023	147.51	148.71	143.55	146.39	2,077,806	-0.27(-0.19%)
Sep 13, 2023	145.19	150.55	144.24	146.66	1,874,550	+0.33(+0.23%)
Sep 12, 2023	148.89	149.81	145.38	146.33	1,843,955	-4.20(-2.79%)
Sep 11, 2023	154.94	154.94	150.24	150.53	1,614,298	-3.51(-2.28%)
Sep 08, 2023	153.99	157.74	153.38	154.05	1,595,688	-0.48(-0.31%)
Sep 07, 2023	154.58	155.43	151.89	154.52	1,771,330	-1.11(-0.71%)
Sep 06, 2023	155.16	157.90	153.28	155.63	2,743,337	+0.54(+0.35%)
Sep 05, 2023	163.16	163.22	154.36	155.09	1,961,558	-8.78(-5.36%)

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.