Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2023	96.92	99.10	96.54	98.51	4,333,906	+1.44(+1.48%)
Nov 27, 2023	96.00	97.46	95.94	97.07	3,293,468	+1.12(+1.17%)
Nov 24, 2023	95.30	95.98	95.12	95.95	1,059,855	+0.58(+0.61%)
Nov 22, 2023	94.97	95.78	94.63	95.37	2,394,281	+1.38(+1.47%)
Nov 21, 2023	94.62	94.76	93.74	93.99	2,708,359	-0.99(-1.04%)
Nov 20, 2023	95.02	95.25	94.46	94.98	3,333,288	-0.36(-0.38%)
Nov 17, 2023	96.26	96.35	95.01	95.34	7,587,196	-0.37(-0.39%)
Nov 16, 2023	95.89	96.45	94.91	95.71	3,061,354	+0.39(+0.41%)
Nov 15, 2023	93.96	95.70	93.96	95.32	3,849,160	+1.82(+1.95%)
Nov 14, 2023	92.54	94.01	92.47	93.50	3,371,796	+2.24(+2.46%)
Nov 13, 2023	91.26	91.69	90.49	91.25	2,165,589	-0.12(-0.13%)
Nov 10, 2023	90.57	91.62	90.24	91.37	2,433,289	+1.09(+1.21%)
Nov 09, 2023	91.15	91.77	90.23	90.28	2,157,005	-0.61(-0.67%)
Nov 08, 2023	91.95	91.95	89.86	90.89	3,517,516	-0.82(-0.89%)
Nov 07, 2023	91.48	92.00	91.14	91.71	2,237,503	-0.36(-0.40%)
Nov 06, 2023	92.38	92.46	91.53	92.07	2,189,313	-0.33(-0.36%)
Nov 03, 2023	92.07	93.35	91.95	92.41	2,774,115	+1.53(+1.68%)
Nov 02, 2023	90.18	90.97	89.63	90.88	2,670,352	+1.72(+1.93%)
Nov 01, 2023	89.75	89.93	88.18	89.16	3,551,561	-0.38(-0.43%)
Oct 31, 2023	88.09	90.15	88.02	89.54	4,718,116	+1.41(+1.60%)
Oct 30, 2023	86.70	88.34	86.70	88.13	2,684,639	+1.97(+2.29%)
Oct 27, 2023	87.74	87.79	85.62	86.16	3,364,955	-1.11(-1.27%)
Oct 26, 2023	88.37	89.15	86.93	87.28	3,926,810	-0.73(-0.83%)
Oct 25, 2023	88.02	89.00	87.32	88.01	3,921,952	-0.72(-0.81%)
Oct 24, 2023	88.71	89.42	87.05	88.72	6,518,244	+4.45(+5.28%)
Oct 23, 2023	84.67	85.48	84.02	84.27	3,530,537	-0.94(-1.10%)
Oct 20, 2023	85.37	85.97	85.05	85.21	2,595,653	-0.50(-0.59%)
Oct 19, 2023	86.64	87.43	85.67	85.71	3,114,395	-1.32(-1.52%)
Oct 18, 2023	88.33	88.41	86.77	87.03	2,729,656	-2.12(-2.37%)
Oct 17, 2023	87.79	89.63	87.70	89.15	2,153,559	+0.60(+0.68%)
Oct 16, 2023	87.54	88.74	87.18	88.55	2,706,514	+1.24(+1.42%)
Oct 13, 2023	87.82	88.46	86.89	87.31	2,386,531	-0.33(-0.38%)
Oct 12, 2023	89.13	89.13	87.09	87.64	2,374,704	-1.35(-1.52%)
Oct 11, 2023	89.39	89.57	88.36	88.99	2,154,490	-0.25(-0.28%)
Oct 10, 2023	88.61	89.58	87.83	89.24	3,766,768	+1.57(+1.79%)
Oct 09, 2023	86.71	87.70	86.59	87.67	2,396,879	+0.64(+0.74%)
Oct 06, 2023	86.05	87.83	84.99	87.03	4,528,243	+0.56(+0.65%)
Oct 05, 2023	86.64	86.87	85.21	86.47	4,936,474	-0.19(-0.22%)
Oct 04, 2023	87.23	87.48	85.96	86.66	6,622,693	-0.76(-0.87%)
Oct 03, 2023	88.36	88.55	86.79	87.41	5,458,898	-1.41(-1.59%)
Oct 02, 2023	91.21	91.39	87.93	88.82	8,341,233	-3.35(-3.63%)
Sep 29, 2023	92.54	92.88	91.90	92.17	3,092,585	+0.35(+0.39%)
Sep 28, 2023	91.61	92.39	90.98	91.82	4,147,663	-0.20(-0.21%)
Sep 27, 2023	92.67	92.91	91.65	92.01	3,115,974	-0.41(-0.45%)
Sep 26, 2023	92.90	93.64	92.17	92.43	3,532,775	-0.90(-0.96%)
Sep 25, 2023	95.07	93.60	93.00	93.32	4,513,685	-2.22(-2.32%)
Sep 22, 2023	96.08	96.28	95.10	95.54	3,544,098	-0.44(-0.46%)
Sep 21, 2023	97.02	97.68	95.89	95.98	3,612,005	-1.48(-1.52%)
Sep 20, 2023	98.50	99.33	97.45	97.46	2,495,950	-1.22(-1.24%)
Sep 19, 2023	99.45	99.68	98.32	98.68	2,711,557	-0.80(-0.80%)
Sep 18, 2023	99.49	100.32	98.56	99.47	4,366,176	-0.02(-0.02%)
Sep 15, 2023	100.31	100.82	99.09	99.49	6,096,811	-1.24(-1.23%)
Sep 14, 2023	100.03	101.97	99.65	100.73	4,249,754	+1.25(+1.26%)
Sep 13, 2023	105.48	105.80	98.95	99.48	7,692,514	-6.02(-5.70%)
Sep 12, 2023	105.88	107.11	105.41	105.50	3,246,929	-0.72(-0.68%)
Sep 11, 2023	105.34	106.54	105.14	106.22	2,886,080	+1.62(+1.55%)
Sep 08, 2023	104.43	104.74	103.79	104.59	2,818,362	+0.28(+0.27%)
Sep 07, 2023	104.53	105.14	103.33	104.31	2,952,562	-0.41(-0.39%)
Sep 06, 2023	104.87	105.16	103.71	104.72	2,726,450	-0.47(-0.45%)
Sep 05, 2023	105.14	106.58	104.73	105.19	4,940,746	-0.10(-0.09%)

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.