Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	91.06	91.80	89.77	91.61	10,041,103	+0.96(+1.06%)
Nov 29, 2023	92.12	92.80	90.36	90.65	7,853,182	-0.16(-0.17%)
Nov 28, 2023	90.28	91.62	89.95	90.81	6,782,204	+0.25(+0.27%)
Nov 27, 2023	90.64	91.18	90.33	90.56	6,156,656	-0.52(-0.57%)
Nov 24, 2023	90.93	91.18	90.75	91.08	2,966,214	+0.09(+0.10%)
Nov 22, 2023	90.94	91.79	90.31	90.99	8,138,802	+1.01(+1.12%)
Nov 21, 2023	89.95	90.27	89.24	89.97	12,861,775	-0.65(-0.72%)
Nov 20, 2023	88.46	91.17	88.46	90.63	10,154,909	+1.85(+2.09%)
Nov 17, 2023	88.30	89.00	87.76	88.77	10,872,752	+0.48(+0.54%)
Nov 16, 2023	87.76	88.54	87.11	88.30	8,879,095	+0.21(+0.24%)
Nov 15, 2023	88.33	89.08	87.58	88.09	8,082,814	+0.55(+0.62%)
Nov 14, 2023	86.24	88.30	86.07	87.55	10,999,490	+4.84(+5.85%)
Nov 13, 2023	82.23	83.42	81.77	82.71	10,290,735	-0.30(-0.36%)
Nov 10, 2023	80.47	83.20	79.64	83.00	11,568,817	+3.66(+4.61%)
Nov 09, 2023	81.93	81.94	79.11	79.35	13,364,339	-1.96(-2.41%)
Nov 08, 2023	81.49	81.79	80.00	81.31	9,759,194	+0.13(+0.16%)
Nov 07, 2023	80.49	81.54	79.84	81.18	8,120,373	+0.66(+0.83%)
Nov 06, 2023	80.40	80.77	79.41	80.52	11,125,054	+0.53(+0.66%)
Nov 03, 2023	79.16	80.86	79.09	79.99	13,261,695	+2.08(+2.67%)
Nov 02, 2023	75.76	77.99	75.72	77.91	11,013,056	+4.19(+5.69%)
Nov 01, 2023	71.93	74.15	71.65	73.71	15,069,293	+2.28(+3.19%)
Oct 31, 2023	70.42	71.61	69.44	71.43	14,731,261	+1.25(+1.78%)
Oct 30, 2023	69.15	70.69	68.49	70.18	13,589,455	+2.43(+3.59%)
Oct 27, 2023	69.51	69.71	67.03	67.75	17,052,704	-1.03(-1.50%)
Oct 26, 2023	70.75	71.17	68.24	68.78	13,986,835	-2.58(-3.61%)
Oct 25, 2023	73.68	73.68	71.09	71.36	14,120,069	-3.25(-4.36%)
Oct 24, 2023	74.06	75.21	73.09	74.62	14,022,816	+1.66(+2.27%)
Oct 23, 2023	72.50	75.05	71.57	72.96	17,732,760	-0.44(-0.59%)
Oct 20, 2023	75.98	76.25	73.31	73.40	16,698,317	-2.87(-3.76%)
Oct 19, 2023	78.69	79.72	75.86	76.26	14,889,427	-2.14(-2.73%)
Oct 18, 2023	80.62	81.18	77.76	78.40	14,368,493	-3.27(-4.01%)
Oct 17, 2023	79.88	82.86	79.67	81.68	14,327,487	-0.06(-0.07%)
Oct 16, 2023	80.50	82.32	80.35	81.73	11,227,065	+2.49(+3.14%)
Oct 13, 2023	81.34	82.00	78.33	79.25	13,236,048	-1.31(-1.62%)
Oct 12, 2023	82.35	82.57	79.13	80.55	11,800,535	-1.55(-1.88%)
Oct 11, 2023	81.70	82.22	80.30	82.10	8,349,355	+1.00(+1.23%)
Oct 10, 2023	80.23	82.58	79.97	81.10	9,550,892	+1.26(+1.58%)
Oct 09, 2023	77.28	80.21	76.99	79.84	9,607,008	+1.49(+1.90%)
Oct 06, 2023	74.37	79.24	73.61	78.35	12,434,585	+2.59(+3.42%)
Oct 05, 2023	75.69	76.21	73.99	75.77	8,406,586	-0.21(-0.27%)
Oct 04, 2023	74.53	76.33	73.73	75.97	12,819,187	+1.68(+2.26%)
Oct 03, 2023	76.18	77.05	73.54	74.30	13,439,444	-3.15(-4.07%)
Oct 02, 2023	77.06	78.15	75.91	77.45	13,570,059	-0.09(-0.12%)
Sep 29, 2023	79.86	79.94	76.72	77.54	15,678,345	-0.66(-0.85%)
Sep 28, 2023	76.60	79.11	76.19	78.20	11,976,873	+1.35(+1.75%)
Sep 27, 2023	77.46	77.78	74.87	76.86	14,856,271	+0.04(+0.05%)
Sep 26, 2023	78.62	79.03	76.37	76.82	13,355,481	-3.58(-4.45%)
Sep 25, 2023	78.69	80.43	79.17	80.40	8,603,230	+0.99(+1.25%)
Sep 22, 2023	80.56	81.48	79.21	79.40	10,189,994	-0.65(-0.82%)
Sep 21, 2023	82.50	82.66	79.92	80.06	10,419,536	-4.18(-4.97%)
Sep 20, 2023	87.39	87.67	84.17	84.24	10,109,203	-2.51(-2.89%)
Sep 19, 2023	86.64	87.02	85.05	86.75	7,083,204	-0.55(-0.63%)
Sep 18, 2023	86.92	88.04	86.63	87.30	5,712,193	+0.17(+0.19%)
Sep 15, 2023	89.48	89.62	86.87	87.14	9,174,840	-3.32(-3.67%)
Sep 14, 2023	89.72	90.88	88.88	90.46	5,706,846	+2.16(+2.44%)
Sep 13, 2023	88.06	88.97	87.40	88.30	6,062,529	+0.34(+0.38%)
Sep 12, 2023	88.54	89.49	87.62	87.97	5,420,953	-1.51(-1.69%)
Sep 11, 2023	89.32	89.67	88.29	89.48	5,248,913	+1.70(+1.94%)
Sep 08, 2023	87.45	88.71	87.18	87.78	5,485,886	+0.39(+0.44%)
Sep 07, 2023	86.41	87.85	86.20	87.39	5,969,873	-0.95(-1.08%)
Sep 06, 2023	89.64	89.70	86.88	88.34	6,356,753	-1.83(-2.03%)
Sep 05, 2023	91.09	91.28	90.13	90.17	4,169,629	-1.22(-1.33%)

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.