Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2023	127.66	128.08	126.66	126.84	1,584,755	+0.78(+0.62%)
Nov 28, 2023	126.46	127.16	125.55	126.06	1,230,586	-0.78(-0.61%)
Nov 27, 2023	126.08	127.27	126.08	126.84	1,027,196	-0.79(-0.62%)
Nov 24, 2023	127.27	128.01	126.77	127.63	426,928	+0.20(+0.16%)
Nov 22, 2023	127.69	128.77	126.61	127.43	978,609	+0.65(+0.51%)
Nov 21, 2023	127.74	128.48	126.73	126.78	1,229,143	-1.52(-1.18%)
Nov 20, 2023	126.79	128.36	126.03	128.30	1,157,382	+0.81(+0.64%)
Nov 17, 2023	127.90	128.32	127.12	127.49	1,810,207	+0.41(+0.32%)
Nov 16, 2023	127.06	128.09	126.37	127.08	1,720,132	+0.23(+0.18%)
Nov 15, 2023	128.05	129.28	126.80	126.85	2,106,765	-1.41(-1.10%)
Nov 14, 2023	126.90	131.27	126.70	128.26	3,340,481	+6.01(+4.92%)
Nov 13, 2023	122.69	122.86	120.50	122.25	1,483,865	+0.05(+0.04%)
Nov 10, 2023	120.34	122.65	119.14	122.20	1,431,405	+2.57(+2.15%)
Nov 09, 2023	120.94	122.17	118.92	119.63	1,244,771	-1.25(-1.03%)
Nov 08, 2023	120.57	121.74	119.69	120.88	1,487,742	+0.47(+0.39%)
Nov 07, 2023	118.84	121.58	118.58	120.41	1,793,511	+1.69(+1.42%)
Nov 06, 2023	117.89	119.32	116.62	118.72	1,717,864	-1.10(-0.92%)
Nov 03, 2023	118.84	122.08	118.84	119.82	2,621,504	+3.96(+3.42%)
Nov 02, 2023	114.07	117.29	113.44	115.86	2,700,187	+4.64(+4.17%)
Nov 01, 2023	106.66	111.48	105.74	111.22	2,641,614	+4.54(+4.26%)
Oct 31, 2023	104.91	107.22	104.68	106.68	1,752,879	+2.16(+2.07%)
Oct 30, 2023	104.64	105.39	103.41	104.52	2,128,804	+0.73(+0.70%)
Oct 27, 2023	104.34	104.69	103.34	103.79	1,346,413	-0.14(-0.13%)
Oct 26, 2023	103.67	105.46	102.90	103.93	2,346,317	+0.86(+0.83%)
Oct 25, 2023	104.45	104.69	102.96	103.07	1,920,552	-1.86(-1.77%)
Oct 24, 2023	105.16	106.45	103.97	104.93	1,766,805	-0.37(-0.35%)
Oct 23, 2023	103.84	106.32	103.47	105.30	1,790,223	+1.51(+1.45%)
Oct 20, 2023	104.68	105.30	103.55	103.79	1,619,007	-0.82(-0.78%)
Oct 19, 2023	107.02	107.33	104.20	104.61	2,172,895	-2.17(-2.03%)
Oct 18, 2023	108.30	109.01	106.74	106.78	1,647,029	-2.85(-2.60%)
Oct 17, 2023	109.01	111.13	108.69	109.63	1,686,865	+0.05(+0.05%)
Oct 16, 2023	110.24	110.49	108.45	109.58	1,501,381	+0.28(+0.26%)
Oct 13, 2023	108.50	110.42	108.21	109.30	2,053,282	+0.84(+0.77%)
Oct 12, 2023	112.56	113.21	107.67	108.46	2,135,334	-5.81(-5.08%)
Oct 11, 2023	113.53	114.99	112.68	114.27	1,831,815	+1.58(+1.40%)
Oct 10, 2023	111.11	114.34	111.11	112.69	2,435,611	+1.79(+1.62%)
Oct 09, 2023	107.80	111.04	107.17	110.90	1,542,599	+2.04(+1.88%)
Oct 06, 2023	107.07	109.59	106.15	108.86	2,024,551	+0.58(+0.53%)
Oct 05, 2023	108.23	109.32	107.38	108.28	2,016,619	-0.33(-0.30%)
Oct 04, 2023	108.54	109.23	107.43	108.61	2,792,020	+0.74(+0.68%)
Oct 03, 2023	109.73	110.40	107.03	107.87	2,864,699	-2.91(-2.63%)
Oct 02, 2023	111.05	112.86	109.72	110.78	2,565,011	-1.08(-0.96%)
Sep 29, 2023	114.80	116.19	111.43	111.86	1,879,390	-1.96(-1.72%)
Sep 28, 2023	111.46	113.98	111.03	113.82	2,586,790	+2.49(+2.24%)
Sep 27, 2023	112.48	113.54	110.99	111.33	2,987,959	-0.24(-0.21%)
Sep 26, 2023	112.15	112.96	111.41	111.57	2,174,305	-1.13(-1.00%)
Sep 25, 2023	112.33	113.62	112.44	112.69	2,101,113	-0.43(-0.38%)
Sep 22, 2023	113.96	114.38	112.28	113.12	2,318,467	+0.37(+0.33%)
Sep 21, 2023	114.16	114.28	111.32	112.75	2,939,556	-3.39(-2.92%)
Sep 20, 2023	117.48	119.02	115.99	116.14	1,985,152	-0.76(-0.65%)
Sep 19, 2023	116.48	117.92	114.92	116.90	2,381,089	+0.25(+0.21%)
Sep 18, 2023	114.68	117.03	114.20	116.65	3,351,012	+2.27(+1.99%)
Sep 15, 2023	109.80	114.72	109.64	114.38	6,423,559	-2.93(-2.50%)
Sep 14, 2023	116.67	117.49	115.45	117.31	3,063,991	+1.73(+1.49%)
Sep 13, 2023	116.62	117.09	113.68	115.58	1,884,769	-0.54(-0.46%)
Sep 12, 2023	118.61	120.27	115.77	116.12	2,127,070	-3.24(-2.71%)
Sep 11, 2023	118.35	121.12	118.35	119.36	1,622,752	+1.09(+0.92%)
Sep 08, 2023	117.29	119.25	117.15	118.28	1,609,965	+0.59(+0.50%)
Sep 07, 2023	116.05	118.22	114.98	117.69	2,087,336	+1.14(+0.97%)
Sep 06, 2023	115.11	116.68	114.62	116.55	1,644,812	+2.20(+1.93%)
Sep 05, 2023	119.83	119.91	114.06	114.35	2,196,356	-5.91(-4.91%)

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.