Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	105.32	107.86	104.89	107.26	509,807	+2.29(+2.18%)
Nov 29, 2023	104.21	106.05	104.17	104.97	317,434	+0.92(+0.89%)
Nov 28, 2023	105.10	105.74	103.87	104.05	346,604	-1.37(-1.30%)
Nov 27, 2023	104.91	105.62	103.88	105.42	296,225	+0.41(+0.39%)
Nov 24, 2023	104.37	105.39	104.22	105.01	73,689	+0.42(+0.40%)
Nov 22, 2023	102.60	104.62	101.71	104.59	251,048	+2.60(+2.55%)
Nov 21, 2023	101.89	102.32	101.33	101.99	342,478	-0.19(-0.18%)
Nov 20, 2023	102.95	103.19	102.06	102.18	191,874	-0.93(-0.90%)
Nov 17, 2023	103.91	104.28	102.77	103.11	240,999	-0.34(-0.33%)
Nov 16, 2023	104.01	104.35	102.74	103.44	187,876	-0.30(-0.29%)
Nov 15, 2023	103.02	103.85	102.74	103.74	327,613	+0.56(+0.54%)
Nov 14, 2023	103.03	103.81	102.78	103.19	298,133	+1.41(+1.38%)
Nov 13, 2023	101.17	102.02	100.96	101.78	252,804	+0.12(+0.12%)
Nov 10, 2023	101.83	102.33	99.97	101.66	693,371	+0.59(+0.59%)
Nov 09, 2023	102.56	102.56	100.28	101.07	450,197	-0.75(-0.74%)
Nov 08, 2023	102.06	102.55	101.67	101.82	188,107	-0.11(-0.11%)
Nov 07, 2023	102.98	103.33	101.12	101.93	305,927	-1.69(-1.63%)
Nov 06, 2023	104.45	104.45	103.02	103.62	203,208	-1.18(-1.12%)
Nov 03, 2023	104.14	105.22	103.19	104.80	286,325	+1.86(+1.81%)
Nov 02, 2023	101.77	102.98	100.31	102.94	360,759	+1.92(+1.90%)
Nov 01, 2023	99.88	102.22	99.60	101.02	382,421	+1.45(+1.45%)
Oct 31, 2023	99.13	99.76	98.41	99.57	402,875	+0.88(+0.89%)
Oct 30, 2023	97.99	100.87	97.26	98.69	374,173	+1.19(+1.22%)
Oct 27, 2023	98.36	99.00	93.78	97.50	659,795	-1.07(-1.09%)
Oct 26, 2023	96.19	99.05	96.19	98.57	490,262	+2.55(+2.65%)
Oct 25, 2023	96.20	96.53	95.09	96.03	458,177	-1.15(-1.18%)
Oct 24, 2023	99.54	99.86	97.13	97.17	553,566	-2.19(-2.20%)
Oct 23, 2023	99.73	100.75	99.25	99.36	299,779	-0.89(-0.89%)
Oct 20, 2023	102.05	102.16	100.20	100.25	258,558	-1.61(-1.58%)
Oct 19, 2023	103.96	104.42	101.78	101.86	221,922	-2.44(-2.34%)
Oct 18, 2023	106.12	106.22	103.50	104.30	206,090	-2.68(-2.51%)
Oct 17, 2023	106.27	107.71	106.27	106.98	262,012	+0.31(+0.29%)
Oct 16, 2023	107.60	108.33	106.56	106.67	261,699	+0.18(+0.17%)
Oct 13, 2023	107.03	107.84	106.00	106.50	333,508	-0.29(-0.27%)
Oct 12, 2023	108.60	108.60	106.02	106.78	252,776	-1.22(-1.13%)
Oct 11, 2023	106.75	108.08	106.75	108.00	173,248	+1.41(+1.32%)
Oct 10, 2023	107.93	108.15	106.29	106.59	352,002	-0.55(-0.51%)
Oct 09, 2023	105.65	107.47	105.65	107.14	172,840	+0.81(+0.76%)
Oct 06, 2023	105.40	107.49	105.23	106.33	248,091	+0.43(+0.40%)
Oct 05, 2023	104.02	106.37	103.94	105.90	247,791	+1.83(+1.76%)
Oct 04, 2023	102.66	104.12	102.19	104.07	191,707	+0.74(+0.72%)
Oct 03, 2023	103.97	104.28	102.10	103.33	264,703	-1.21(-1.16%)
Oct 02, 2023	105.97	106.14	103.50	104.53	260,589	-1.58(-1.48%)
Sep 29, 2023	107.96	108.31	105.63	106.11	355,468	-1.48(-1.37%)
Sep 28, 2023	105.06	107.62	105.06	107.59	415,062	+2.61(+2.49%)
Sep 27, 2023	104.45	105.79	104.06	104.97	308,373	+0.53(+0.50%)
Sep 26, 2023	106.29	106.42	104.45	104.45	461,577	-2.36(-2.21%)
Sep 25, 2023	106.07	106.86	106.13	106.80	224,437	+0.24(+0.22%)
Sep 22, 2023	106.45	106.80	105.76	106.56	300,518	+0.30(+0.28%)
Sep 21, 2023	106.59	106.97	105.15	106.27	298,647	-0.88(-0.82%)
Sep 20, 2023	108.08	109.23	107.06	107.15	368,119	-0.82(-0.76%)
Sep 19, 2023	109.33	109.89	107.27	107.97	365,655	-1.05(-0.96%)
Sep 18, 2023	108.21	109.21	107.28	109.02	369,385	+0.63(+0.58%)
Sep 15, 2023	108.96	109.47	107.70	108.39	692,727	+0.01(+0.01%)
Sep 14, 2023	107.07	108.45	106.43	108.38	383,188	+1.68(+1.58%)
Sep 13, 2023	106.21	107.03	105.58	106.69	478,152	+1.10(+1.04%)
Sep 12, 2023	104.50	105.66	103.84	105.59	271,884	+0.98(+0.94%)
Sep 11, 2023	103.90	105.18	103.65	104.61	366,116	+1.04(+1.00%)
Sep 08, 2023	103.19	103.71	102.46	103.57	135,879	+0.76(+0.74%)
Sep 07, 2023	101.73	102.97	101.65	102.81	273,206	+0.18(+0.17%)
Sep 06, 2023	101.88	103.30	101.88	102.63	224,360	+0.57(+0.56%)
Sep 05, 2023	105.16	105.16	102.06	102.06	305,379	-3.45(-3.27%)

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.