Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	81.48	82.05	80.84	81.92	2,616,576	+0.64(+0.78%)
Nov 29, 2023	81.44	82.47	81.16	81.28	2,249,308	-0.19(-0.23%)
Nov 28, 2023	80.58	82.25	80.40	81.47	2,438,881	+0.92(+1.14%)
Nov 27, 2023	80.01	80.66	79.32	80.55	2,176,523	+0.61(+0.76%)
Nov 24, 2023	79.97	80.06	79.31	79.94	706,377	+0.12(+0.15%)
Nov 22, 2023	79.49	79.86	78.93	79.82	1,348,758	+0.55(+0.69%)
Nov 21, 2023	79.87	80.16	78.71	79.28	1,541,264	-0.39(-0.49%)
Nov 20, 2023	79.69	80.02	78.35	79.67	2,072,516	-0.41(-0.51%)
Nov 17, 2023	81.13	81.13	79.89	80.08	2,225,931	-0.62(-0.76%)
Nov 16, 2023	80.51	81.63	80.17	80.70	3,006,562	+0.92(+1.15%)
Nov 15, 2023	79.56	80.79	79.39	79.78	2,027,199	-0.08(-0.10%)
Nov 14, 2023	79.39	80.43	79.08	79.85	2,059,221	+2.09(+2.68%)
Nov 13, 2023	77.97	78.28	77.19	77.77	2,011,833	-0.15(-0.19%)
Nov 10, 2023	77.58	78.00	77.08	77.91	2,067,981	+0.66(+0.85%)
Nov 09, 2023	78.83	79.16	77.22	77.25	2,053,834	-1.33(-1.69%)
Nov 08, 2023	79.12	79.28	77.78	78.58	1,819,280	-1.02(-1.28%)
Nov 07, 2023	80.08	80.15	79.39	79.60	1,748,412	-0.69(-0.86%)
Nov 06, 2023	81.36	81.58	80.22	80.29	1,692,921	-1.15(-1.42%)
Nov 03, 2023	82.33	82.75	81.44	81.44	1,552,242	+0.06(+0.07%)
Nov 02, 2023	79.93	82.03	79.92	81.39	2,195,004	+1.29(+1.61%)
Nov 01, 2023	79.22	80.77	78.55	80.10	2,654,791	+1.14(+1.44%)
Oct 31, 2023	81.29	81.29	77.71	78.96	3,843,592	-0.20(-0.26%)
Oct 30, 2023	79.55	80.24	78.58	79.17	2,495,796	-0.13(-0.16%)
Oct 27, 2023	80.24	80.89	78.97	79.29	1,369,063	-1.36(-1.68%)
Oct 26, 2023	80.05	81.36	79.86	80.65	1,396,767	+0.79(+0.98%)
Oct 25, 2023	78.93	80.01	78.84	79.86	1,281,283	+0.72(+0.91%)
Oct 24, 2023	78.96	79.48	78.85	79.15	1,619,168	+1.02(+1.30%)
Oct 23, 2023	77.88	79.21	77.40	78.13	1,635,712	-0.65(-0.83%)
Oct 20, 2023	79.99	80.69	78.77	78.78	1,706,258	-1.21(-1.52%)
Oct 19, 2023	80.22	80.87	79.69	79.99	1,430,290	-0.54(-0.67%)
Oct 18, 2023	80.82	81.26	80.13	80.53	1,652,736	-0.41(-0.50%)
Oct 17, 2023	80.21	81.05	80.02	80.94	2,251,252	-0.18(-0.23%)
Oct 16, 2023	80.27	81.29	79.49	81.12	1,569,342	+1.07(+1.33%)
Oct 13, 2023	79.72	80.14	78.92	80.06	1,948,729	+1.18(+1.50%)
Oct 12, 2023	80.14	80.46	78.55	78.87	1,731,264	-1.60(-1.99%)
Oct 11, 2023	80.07	80.64	79.38	80.47	1,559,562	+0.69(+0.86%)
Oct 10, 2023	79.24	79.92	78.79	79.79	2,178,344	+0.50(+0.64%)
Oct 09, 2023	78.31	79.31	78.05	79.28	1,950,924	+1.06(+1.35%)
Oct 06, 2023	76.05	78.63	75.44	78.22	2,720,875	+1.29(+1.68%)
Oct 05, 2023	76.52	77.54	76.09	76.93	2,622,457	+0.08(+0.10%)
Oct 04, 2023	76.20	77.03	74.93	76.86	2,688,933	+0.95(+1.25%)
Oct 03, 2023	74.16	76.11	73.22	75.91	2,756,200	+1.17(+1.57%)
Oct 02, 2023	77.63	77.68	73.97	74.73	2,751,306	-3.41(-4.37%)
Sep 29, 2023	78.19	78.64	77.59	78.15	1,834,137	+0.65(+0.84%)
Sep 28, 2023	78.47	78.55	76.86	77.50	2,161,791	-0.67(-0.86%)
Sep 27, 2023	78.76	79.40	78.03	78.17	2,162,776	-1.04(-1.31%)
Sep 26, 2023	82.04	82.04	79.09	79.20	1,809,960	-3.00(-3.65%)
Sep 25, 2023	82.46	82.39	81.83	82.20	1,574,387	-0.69(-0.83%)
Sep 22, 2023	83.32	83.80	82.78	82.89	1,915,676	-0.84(-1.01%)
Sep 21, 2023	84.51	84.80	83.56	83.73	1,393,424	-0.82(-0.98%)
Sep 20, 2023	84.46	85.27	84.08	84.56	1,322,547	+0.45(+0.53%)
Sep 19, 2023	83.99	84.63	83.93	84.11	1,434,626	+0.02(+0.02%)
Sep 18, 2023	83.90	84.60	83.42	84.09	1,613,519	+0.41(+0.49%)
Sep 15, 2023	83.95	84.92	83.62	83.69	2,424,007	-0.53(-0.63%)
Sep 14, 2023	83.55	84.26	83.30	84.22	1,190,945	+1.07(+1.28%)
Sep 13, 2023	82.06	83.59	81.94	83.15	1,685,767	+1.22(+1.49%)
Sep 12, 2023	82.05	82.22	81.49	81.93	1,264,909	-0.08(-0.09%)
Sep 11, 2023	81.74	82.54	81.74	82.01	1,027,546	-0.14(-0.17%)
Sep 08, 2023	81.31	82.38	81.04	82.14	1,551,341	+1.01(+1.24%)
Sep 07, 2023	80.34	81.44	80.14	81.13	1,448,019	+1.51(+1.90%)
Sep 06, 2023	79.75	80.20	79.33	79.62	1,565,259	+0.05(+0.06%)
Sep 05, 2023	80.54	80.65	79.00	79.57	1,812,313	-1.06(-1.31%)

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.