Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	97.76	97.81	95.75	96.16	9,819,488	-1.55(-1.59%)
Nov 29, 2023	97.83	98.55	97.43	97.71	7,175,083	+0.89(+0.92%)
Nov 28, 2023	96.71	97.09	96.08	96.82	6,428,767	+0.76(+0.79%)
Nov 27, 2023	96.27	96.40	95.28	96.06	6,936,400	-0.61(-0.63%)
Nov 24, 2023	97.31	97.56	96.32	96.67	4,349,116	-0.81(-0.83%)
Nov 22, 2023	97.55	98.47	96.79	97.48	7,505,281	+0.24(+0.24%)
Nov 21, 2023	98.82	98.96	97.07	97.25	10,266,503	-1.53(-1.55%)
Nov 20, 2023	98.72	99.40	98.36	98.78	6,526,144	+0.38(+0.38%)
Nov 17, 2023	97.77	98.54	97.16	98.40	7,335,415	+1.03(+1.06%)
Nov 16, 2023	97.08	97.93	96.75	97.37	8,560,086	-0.26(-0.26%)
Nov 15, 2023	98.77	99.51	97.26	97.63	10,535,016	-0.11(-0.11%)
Nov 14, 2023	96.84	98.51	96.79	97.74	13,948,821	+2.46(+2.58%)
Nov 13, 2023	95.86	96.03	94.59	95.28	9,636,199	-1.01(-1.05%)
Nov 10, 2023	92.93	96.59	92.50	96.29	19,523,914	+5.75(+6.35%)
Nov 09, 2023	91.53	92.27	90.52	90.54	8,316,258	-0.38(-0.41%)
Nov 08, 2023	92.23	92.33	90.84	90.91	6,633,465	-0.41(-0.44%)
Nov 07, 2023	91.16	91.95	90.66	91.32	6,313,075	-0.19(-0.21%)
Nov 06, 2023	90.91	91.51	90.21	91.50	8,502,462	+0.80(+0.88%)
Nov 03, 2023	90.57	91.36	89.77	90.70	9,337,200	+1.29(+1.45%)
Nov 02, 2023	89.33	89.97	88.41	89.41	11,163,084	+2.65(+3.05%)
Nov 01, 2023	85.45	86.83	85.32	86.76	9,620,365	+1.47(+1.73%)
Oct 31, 2023	85.13	85.41	83.94	85.29	9,110,798	+0.25(+0.29%)
Oct 30, 2023	86.28	87.26	84.98	85.04	9,895,791	+0.07(+0.08%)
Oct 27, 2023	86.50	86.71	84.87	84.97	12,630,189	-1.44(-1.67%)
Oct 26, 2023	86.09	87.10	85.52	86.42	9,473,304	-0.19(-0.22%)
Oct 25, 2023	89.73	89.77	85.65	86.60	13,180,489	-3.95(-4.36%)
Oct 24, 2023	90.12	90.91	89.78	90.56	7,462,667	+0.52(+0.58%)
Oct 23, 2023	88.92	91.17	88.11	90.03	8,378,182	-0.20(-0.22%)
Oct 20, 2023	90.91	93.20	90.01	90.23	12,343,362	-1.58(-1.72%)
Oct 19, 2023	91.99	93.64	91.27	91.81	23,022,406	+3.27(+3.69%)
Oct 18, 2023	87.83	88.94	87.53	88.54	10,091,496	-1.38(-1.54%)
Oct 17, 2023	88.75	90.61	87.47	89.92	8,091,086	-0.22(-0.24%)
Oct 16, 2023	89.41	90.81	89.36	90.14	8,894,614	+0.75(+0.84%)
Oct 13, 2023	91.65	91.84	89.13	89.39	8,082,135	-1.94(-2.12%)
Oct 12, 2023	91.42	92.33	90.75	91.33	9,049,796	+0.42(+0.46%)
Oct 11, 2023	90.18	90.92	89.56	90.91	8,144,931	+1.37(+1.53%)
Oct 10, 2023	88.21	89.59	88.09	89.54	7,266,612	+1.60(+1.82%)
Oct 09, 2023	87.75	88.28	87.00	87.94	4,837,573	-0.30(-0.34%)
Oct 06, 2023	87.05	88.95	86.35	88.23	9,894,228	+2.23(+2.60%)
Oct 05, 2023	85.80	86.90	85.51	86.00	6,730,304	+0.36(+0.42%)
Oct 04, 2023	84.46	85.73	84.37	85.64	7,749,836	+1.25(+1.48%)
Oct 03, 2023	85.97	86.29	84.05	84.40	8,299,187	-2.21(-2.56%)
Oct 02, 2023	86.15	87.37	85.99	86.61	6,379,841	+0.74(+0.86%)
Sep 29, 2023	86.71	86.99	85.67	85.87	7,426,185	+0.48(+0.57%)
Sep 28, 2023	84.24	86.10	83.97	85.39	6,725,672	+0.96(+1.14%)
Sep 27, 2023	84.16	84.54	83.10	84.43	7,955,861	+1.14(+1.36%)
Sep 26, 2023	83.94	84.22	83.02	83.29	8,982,950	-1.93(-2.26%)
Sep 25, 2023	84.38	85.22	84.56	85.22	8,860,694	+0.59(+0.70%)
Sep 22, 2023	85.23	85.75	84.44	84.63	8,066,000	+0.28(+0.33%)
Sep 21, 2023	85.02	85.12	84.34	84.35	10,783,244	-1.91(-2.21%)
Sep 20, 2023	87.47	88.26	86.26	86.26	7,021,492	-0.87(-1.00%)
Sep 19, 2023	87.40	87.79	86.75	87.13	7,259,044	-0.65(-0.74%)
Sep 18, 2023	87.49	88.60	87.39	87.78	6,725,157	-0.42(-0.47%)
Sep 15, 2023	89.44	90.06	87.81	88.19	20,179,302	-2.19(-2.43%)
Sep 14, 2023	91.68	91.83	90.19	90.39	6,583,042	+0.71(+0.79%)
Sep 13, 2023	89.07	90.33	89.07	89.68	5,856,708	+0.73(+0.82%)
Sep 12, 2023	88.93	90.02	88.89	88.95	8,383,532	+0.87(+0.98%)
Sep 11, 2023	88.57	88.86	87.65	88.08	7,391,444	-0.04(-0.04%)
Sep 08, 2023	89.21	89.53	87.80	88.12	5,922,616	-0.40(-0.46%)
Sep 07, 2023	88.54	88.76	86.93	88.52	14,944,964	-2.17(-2.40%)
Sep 06, 2023	92.26	92.37	90.04	90.70	8,068,260	-2.30(-2.47%)
Sep 05, 2023	91.82	93.44	91.30	93.00	6,504,093	+1.39(+1.51%)

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.