Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	110.95	112.55	110.89	111.45	42,253	-0.18(-0.16%)
Nov 29, 2023	113.00	116.29	111.61	111.63	39,387	+0.04(+0.04%)
Nov 28, 2023	108.30	112.52	107.81	111.59	49,506	+0.95(+0.86%)
Nov 27, 2023	113.05	113.28	110.26	110.64	43,671	-2.41(-2.13%)
Nov 24, 2023	111.34	113.37	111.34	113.05	18,699	+1.31(+1.17%)
Nov 22, 2023	111.97	113.39	110.21	111.74	34,977	+1.47(+1.33%)
Nov 21, 2023	111.01	112.40	108.48	110.27	24,601	-2.22(-1.97%)
Nov 20, 2023	108.84	113.15	108.84	112.49	39,192	+2.83(+2.58%)
Nov 17, 2023	108.00	110.07	106.50	109.66	35,756	+3.45(+3.25%)
Nov 16, 2023	111.48	111.76	105.23	106.21	56,785	-4.41(-3.99%)
Nov 15, 2023	110.58	113.15	109.55	110.62	28,247	+1.06(+0.97%)
Nov 14, 2023	107.20	109.93	106.84	109.56	34,214	+5.83(+5.62%)
Nov 13, 2023	101.13	104.48	101.13	103.73	18,820	+1.92(+1.89%)
Nov 10, 2023	105.34	105.34	101.00	101.81	28,242	-1.69(-1.63%)
Nov 09, 2023	103.39	104.25	100.92	103.50	47,693	+0.09(+0.09%)
Nov 08, 2023	103.26	104.44	102.77	103.41	24,589	-0.79(-0.76%)
Nov 07, 2023	104.75	106.95	103.70	104.20	20,100	-0.53(-0.51%)
Nov 06, 2023	107.89	107.89	104.40	104.73	24,107	-2.76(-2.57%)
Nov 03, 2023	105.96	108.05	105.68	107.49	36,629	+3.89(+3.75%)
Nov 02, 2023	101.63	104.00	99.81	103.60	37,074	+4.78(+4.84%)
Nov 01, 2023	98.66	100.34	95.98	98.82	73,999	+0.20(+0.20%)
Oct 31, 2023	98.00	99.39	95.93	98.62	34,592	+2.06(+2.13%)
Oct 30, 2023	98.73	98.79	95.00	96.56	31,580	-0.92(-0.94%)
Oct 27, 2023	96.54	98.20	94.57	97.48	34,467	+1.75(+1.83%)
Oct 26, 2023	97.23	99.25	95.72	95.73	31,478	-0.76(-0.79%)
Oct 25, 2023	97.38	101.34	96.11	96.49	39,205	-2.15(-2.18%)
Oct 24, 2023	102.75	103.30	98.47	98.64	40,401	-2.49(-2.46%)
Oct 23, 2023	105.50	108.00	99.58	101.13	102,630	-10.26(-9.21%)
Oct 20, 2023	127.81	127.81	106.50	111.39	96,118	-5.74(-4.90%)
Oct 19, 2023	123.15	123.15	116.61	117.13	37,646	-3.32(-2.76%)
Oct 18, 2023	124.23	124.23	119.87	120.45	19,325	-3.97(-3.19%)
Oct 17, 2023	126.99	128.74	123.56	124.42	31,948	-4.01(-3.12%)
Oct 16, 2023	127.51	128.70	125.08	128.43	24,732	+4.64(+3.75%)
Oct 13, 2023	124.60	124.69	121.54	123.79	36,585	-1.89(-1.50%)
Oct 12, 2023	127.43	128.46	123.42	125.68	42,481	-2.05(-1.60%)
Oct 11, 2023	126.16	129.42	125.64	127.73	33,302	+1.29(+1.02%)
Oct 10, 2023	124.15	128.80	124.15	126.44	35,110	+3.56(+2.90%)
Oct 09, 2023	118.95	125.50	118.95	122.88	30,488	-0.07(-0.06%)
Oct 06, 2023	122.23	125.44	122.23	122.95	20,785	-0.87(-0.70%)
Oct 05, 2023	123.46	124.36	120.97	123.82	21,375	+1.43(+1.17%)
Oct 04, 2023	122.71	123.95	119.53	122.39	20,273	-0.63(-0.51%)
Oct 03, 2023	123.99	124.93	122.39	123.02	16,570	-3.49(-2.76%)
Oct 02, 2023	125.85	126.51	122.82	126.51	21,165	-0.55(-0.43%)
Sep 29, 2023	132.59	132.59	124.97	127.06	53,123	-1.64(-1.27%)
Sep 28, 2023	127.96	130.81	127.01	128.70	29,487	+2.74(+2.18%)
Sep 27, 2023	125.84	129.60	124.73	125.96	24,179	+0.24(+0.19%)
Sep 26, 2023	126.08	126.08	124.00	125.72	31,629	-0.11(-0.09%)
Sep 25, 2023	125.25	126.82	125.08	125.83	21,368	+0.54(+0.43%)
Sep 22, 2023	127.66	128.07	124.04	125.29	15,043	-2.38(-1.86%)
Sep 21, 2023	125.20	128.38	124.76	127.67	20,300	-1.18(-0.92%)
Sep 20, 2023	133.36	133.91	128.26	128.85	20,021	-3.31(-2.50%)
Sep 19, 2023	132.13	134.10	131.42	132.16	28,275	+0.03(+0.02%)
Sep 18, 2023	136.10	137.14	131.49	132.13	16,272	-5.15(-3.75%)
Sep 15, 2023	137.14	138.48	136.53	137.28	63,725	-0.42(-0.31%)
Sep 14, 2023	137.58	139.61	135.95	137.70	21,730	+2.42(+1.79%)
Sep 13, 2023	137.21	137.21	134.19	135.28	26,422	-0.63(-0.46%)
Sep 12, 2023	132.24	138.01	132.24	135.91	19,158	+2.14(+1.60%)
Sep 11, 2023	135.03	136.83	132.68	133.77	14,663	+1.08(+0.81%)
Sep 08, 2023	131.35	134.72	129.10	132.69	31,414	+1.06(+0.81%)
Sep 07, 2023	129.50	132.97	126.97	131.63	39,277	+3.04(+2.36%)
Sep 06, 2023	131.37	131.37	126.96	128.59	23,415	-1.40(-1.08%)
Sep 05, 2023	138.48	142.65	129.15	129.99	37,549	-8.49(-6.13%)

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.