Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	110.77	111.54	109.50	109.50	931,770	-1.05(-0.95%)
Nov 29, 2023	112.22	112.22	109.80	110.55	115,072	-1.05(-0.94%)
Nov 28, 2023	112.86	113.23	111.50	111.60	136,732	-1.84(-1.62%)
Nov 27, 2023	112.85	113.98	111.30	113.44	44,038	+0.51(+0.45%)
Nov 24, 2023	115.78	115.78	112.85	112.93	26,148	-0.28(-0.25%)
Nov 23, 2023	112.84	113.42	112.80	113.21	23,443	+0.37(+0.33%)
Nov 22, 2023	113.07	113.76	112.41	112.84	47,588	+0.01(+0.01%)
Nov 21, 2023	113.76	115.75	111.99	112.83	101,219	-0.68(-0.60%)
Nov 20, 2023	113.73	113.79	112.02	113.51	59,240	-0.22(-0.19%)
Nov 17, 2023	114.68	114.68	112.99	113.73	63,291	-0.71(-0.62%)
Nov 16, 2023	115.96	115.96	114.25	114.44	83,657	-0.71(-0.62%)
Nov 15, 2023	114.77	115.92	114.65	115.15	73,933	+0.38(+0.33%)
Nov 14, 2023	113.87	116.89	112.05	114.77	104,646	+0.98(+0.86%)
Nov 13, 2023	112.92	114.70	111.92	113.79	70,454	+0.80(+0.71%)
Nov 10, 2023	110.36	113.52	110.35	112.99	85,155	+2.63(+2.38%)
Nov 09, 2023	110.01	111.26	109.69	110.36	73,682	+0.88(+0.80%)
Nov 08, 2023	108.04	110.02	108.04	109.48	89,471	+1.11(+1.02%)
Nov 07, 2023	108.48	108.58	107.82	108.37	111,595	-0.12(-0.11%)
Nov 06, 2023	109.70	109.78	108.16	108.49	81,703	-1.56(-1.42%)
Nov 03, 2023	109.40	110.29	109.03	110.05	63,204	+1.37(+1.26%)
Nov 02, 2023	108.73	111.75	108.57	108.68	118,283	+0.65(+0.60%)
Nov 01, 2023	105.97	108.19	105.00	108.03	108,283	+3.63(+3.48%)
Oct 31, 2023	104.00	105.40	100.81	104.40	274,243	-1.01(-0.96%)
Oct 30, 2023	103.73	105.98	103.73	105.41	80,372	+2.70(+2.63%)
Oct 27, 2023	102.78	103.70	102.71	102.71	43,597	-0.77(-0.74%)
Oct 26, 2023	103.75	104.70	103.48	103.48	63,484	-0.27(-0.26%)
Oct 25, 2023	102.85	105.16	102.85	103.75	43,228	-0.76(-0.73%)
Oct 24, 2023	103.79	104.89	102.90	104.51	57,263	+0.52(+0.50%)
Oct 23, 2023	103.85	104.80	103.19	103.99	86,103	-0.51(-0.49%)
Oct 20, 2023	106.39	106.44	103.11	104.50	85,399	-1.90(-1.79%)
Oct 19, 2023	106.98	107.40	105.91	106.40	46,900	-0.59(-0.55%)
Oct 18, 2023	108.79	109.16	106.92	106.99	65,004	-2.59(-2.36%)
Oct 17, 2023	110.17	110.17	108.74	109.58	43,357	-0.27(-0.25%)
Oct 16, 2023	111.25	111.25	109.50	109.85	80,484	-0.15(-0.14%)
Oct 13, 2023	111.68	111.71	109.90	110.00	64,294	-0.56(-0.51%)
Oct 12, 2023	112.74	112.75	109.38	110.56	78,448	-1.46(-1.30%)
Oct 11, 2023	109.78	112.84	109.78	112.02	89,122	+1.92(+1.74%)
Oct 10, 2023	112.33	112.33	109.97	110.10	76,095	-0.39(-0.35%)
Oct 06, 2023				110.49	0	+0.64(+0.58%)
Oct 05, 2023	109.08	112.62	109.08	109.85	121,946	-1.46(-1.31%)
Oct 04, 2023	109.46	111.69	109.27	111.31	106,490	+1.81(+1.65%)
Oct 03, 2023	109.42	109.64	108.22	109.50	95,446	-0.59(-0.54%)
Oct 02, 2023	110.17	110.97	109.44	110.09	77,969	-0.53(-0.48%)
Sep 29, 2023	110.87	111.46	109.89	110.62	107,774	-0.20(-0.18%)
Sep 28, 2023	108.20	111.29	107.70	110.82	123,076	+2.39(+2.20%)
Sep 27, 2023	108.42	109.38	108.39	108.43	86,303	-0.60(-0.55%)
Sep 26, 2023	110.76	111.49	108.07	109.03	164,592	-2.31(-2.07%)
Sep 25, 2023	111.11	111.55	111.15	111.34	40,047	+0.20(+0.18%)
Sep 22, 2023	111.07	111.90	111.00	111.14	52,562	+0.10(+0.09%)
Sep 21, 2023	111.34	111.57	110.45	111.04	87,577	-0.51(-0.46%)
Sep 20, 2023	112.29	113.23	111.52	111.55	58,416	-0.83(-0.74%)
Sep 19, 2023	113.01	113.85	112.07	112.38	67,315	-1.05(-0.93%)
Sep 18, 2023	111.31	113.86	111.31	113.43	72,475	+1.02(+0.91%)
Sep 15, 2023	113.42	114.83	111.93	112.41	244,708	-0.93(-0.82%)
Sep 14, 2023	111.20	113.37	111.20	113.34	78,502	+2.16(+1.94%)
Sep 13, 2023	109.99	111.75	109.90	111.18	172,511	+1.23(+1.12%)
Sep 12, 2023	110.27	110.27	109.40	109.95	49,371	-0.35(-0.32%)
Sep 11, 2023	110.62	111.56	108.98	110.30	54,961	-0.24(-0.22%)
Sep 08, 2023	110.95	111.07	109.98	110.54	86,926	-0.54(-0.49%)
Sep 07, 2023	111.43	111.97	110.75	111.08	45,715	-1.00(-0.89%)
Sep 06, 2023	111.57	113.27	111.57	112.08	59,340	-0.45(-0.40%)
Sep 05, 2023	113.04	113.04	110.75	112.53	55,409	-0.10(-0.09%)

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.