Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	102.25	104.28	102.02	103.30	1,648,521	+0.97(+0.95%)
Dec 07, 2023	101.18	102.54	101.18	102.33	2,151,154	+1.63(+1.62%)
Dec 06, 2023	101.89	105.31	100.45	100.70	4,274,267	+1.62(+1.64%)
Dec 05, 2023	94.00	99.92	94.00	99.08	6,159,594	+4.34(+4.58%)
Dec 04, 2023	94.71	95.96	93.83	94.74	2,024,072	-0.88(-0.92%)
Dec 01, 2023	92.69	95.95	92.66	95.62	3,006,873	+2.62(+2.82%)
Nov 30, 2023	89.68	93.44	89.58	93.00	5,697,609	+4.11(+4.62%)
Nov 29, 2023	88.00	90.16	87.50	88.89	2,231,746	+1.67(+1.91%)
Nov 28, 2023	85.44	87.55	85.37	87.22	1,349,802	+1.78(+2.08%)
Nov 27, 2023	86.21	86.56	85.19	85.44	1,240,181	-1.33(-1.53%)
Nov 24, 2023	86.73	87.10	86.32	86.77	314,565	+0.30(+0.35%)
Nov 22, 2023	86.52	87.02	85.97	86.47	914,515	+0.53(+0.62%)
Nov 21, 2023	86.25	87.01	85.75	85.94	1,326,270	-0.31(-0.36%)
Nov 20, 2023	85.93	86.55	85.46	86.25	1,636,039	+0.57(+0.66%)
Nov 17, 2023	84.39	85.68	83.99	85.68	1,276,829	+2.16(+2.59%)
Nov 16, 2023	84.89	85.24	83.35	83.52	1,201,387	-1.45(-1.70%)
Nov 15, 2023	84.64	85.83	83.32	84.97	2,405,572	-0.01(-0.01%)
Nov 14, 2023	85.25	85.72	83.98	84.98	3,179,032	+1.84(+2.22%)
Nov 13, 2023	82.52	83.36	82.01	83.14	4,894,272	+0.30(+0.36%)
Nov 10, 2023	82.83	82.96	81.49	82.84	2,274,301	+0.63(+0.77%)
Nov 09, 2023	84.07	84.21	82.01	82.20	1,988,829	-1.46(-1.74%)
Nov 08, 2023	84.19	84.64	83.09	83.66	1,704,881	-0.52(-0.61%)
Nov 07, 2023	85.77	85.89	83.95	84.18	2,846,331	-1.65(-1.92%)
Nov 06, 2023	86.40	86.94	85.16	85.82	2,454,600	-0.65(-0.76%)
Nov 03, 2023	85.94	87.47	85.94	86.48	1,741,544	+1.96(+2.32%)
Nov 02, 2023	83.32	84.53	82.90	84.51	1,635,240	+2.59(+3.16%)
Nov 01, 2023	81.75	82.15	80.95	81.93	1,486,032	+0.51(+0.62%)
Oct 31, 2023	80.81	81.71	80.44	81.42	1,692,213	+0.93(+1.16%)
Oct 30, 2023	80.31	80.80	79.73	80.49	1,078,243	+0.64(+0.81%)
Oct 27, 2023	80.56	80.81	78.40	79.84	1,504,976	-0.33(-0.41%)
Oct 26, 2023	79.65	81.01	79.40	80.17	1,439,825	+0.22(+0.27%)
Oct 25, 2023	79.88	80.84	79.10	79.95	1,675,049	-0.47(-0.58%)
Oct 24, 2023	81.99	82.49	80.37	80.42	2,124,876	-1.29(-1.58%)
Oct 23, 2023	80.81	82.41	80.59	81.71	2,413,988	+0.18(+0.22%)
Oct 20, 2023	83.66	83.72	81.41	81.53	2,694,942	-2.38(-2.84%)
Oct 19, 2023	84.37	86.80	82.73	83.91	7,227,578	-7.20(-7.90%)
Oct 18, 2023	91.43	92.09	90.90	91.11	2,832,477	-1.16(-1.26%)
Oct 17, 2023	88.67	92.38	88.67	92.27	2,329,590	+2.18(+2.42%)
Oct 16, 2023	89.76	90.55	88.72	90.09	1,803,304	+1.41(+1.59%)
Oct 13, 2023	90.76	91.43	88.53	88.68	2,523,821	-1.32(-1.47%)
Oct 12, 2023	90.61	90.61	88.83	90.00	1,629,106	-0.03(-0.03%)
Oct 11, 2023	90.56	91.66	88.97	90.03	2,366,628	-0.58(-0.64%)
Oct 10, 2023	90.27	91.64	89.55	90.60	3,210,715	+1.34(+1.50%)
Oct 09, 2023	86.96	89.76	86.80	89.27	2,204,912	+1.29(+1.47%)
Oct 06, 2023	85.70	89.31	85.45	87.98	2,436,927	+1.53(+1.77%)
Oct 05, 2023	86.27	86.65	85.26	86.45	2,911,434	-0.20(-0.23%)
Oct 04, 2023	86.45	87.05	85.71	86.65	3,207,922	+0.09(+0.10%)
Oct 03, 2023	89.22	90.17	86.31	86.56	3,861,929	-3.54(-3.93%)

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.