Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	106.77	107.30	106.50	106.96	293,865	+0.16(+0.15%)
Nov 29, 2023	107.81	107.81	106.35	106.80	296,069	-0.34(-0.32%)
Nov 28, 2023	108.53	108.53	107.07	107.14	192,157	-1.43(-1.32%)
Nov 27, 2023	109.33	109.33	108.20	108.57	245,478	-0.92(-0.84%)
Nov 24, 2023	108.22	109.57	108.22	109.49	72,117	+1.07(+0.99%)
Nov 22, 2023	108.09	109.17	107.89	108.42	184,451	+0.58(+0.54%)
Nov 21, 2023	107.70	108.08	107.05	107.84	134,227	+0.05(+0.05%)
Nov 20, 2023	107.05	108.36	106.40	107.79	257,984	+0.51(+0.48%)
Nov 17, 2023	106.77	107.99	106.47	107.28	298,570	+1.20(+1.13%)
Nov 16, 2023	105.26	106.42	104.44	106.08	258,735	+1.02(+0.97%)
Nov 15, 2023	105.67	106.74	104.67	105.06	323,045	-1.40(-1.31%)
Nov 14, 2023	103.98	106.88	103.98	106.46	315,498	+3.84(+3.74%)
Nov 13, 2023	102.77	103.75	102.23	102.63	154,996	-0.09(-0.09%)
Nov 10, 2023	102.18	102.82	101.18	102.72	172,328	+1.11(+1.09%)
Nov 09, 2023	102.86	103.01	101.56	101.61	225,905	-1.00(-0.97%)
Nov 08, 2023	102.86	103.83	102.25	102.61	207,866	-0.28(-0.27%)
Nov 07, 2023	101.67	103.10	101.15	102.89	234,418	+1.23(+1.21%)
Nov 06, 2023	101.36	102.23	100.93	101.66	322,322	-0.24(-0.24%)
Nov 03, 2023	100.09	102.02	99.27	101.90	315,228	+3.17(+3.21%)
Nov 02, 2023	97.26	98.90	96.19	98.73	250,724	+2.32(+2.40%)
Nov 01, 2023	96.25	96.61	94.64	96.41	226,729	-0.09(-0.09%)
Oct 31, 2023	95.80	96.76	95.02	96.50	238,785	+1.28(+1.34%)
Oct 30, 2023	98.00	98.51	94.46	95.22	222,155	-1.98(-2.03%)
Oct 27, 2023	95.28	97.30	94.90	97.20	352,159	+1.95(+2.05%)
Oct 26, 2023	94.20	95.70	92.60	95.25	370,498	+0.31(+0.33%)
Oct 25, 2023	96.00	96.86	94.56	94.94	471,654	-1.66(-1.72%)
Oct 24, 2023	95.65	97.38	95.46	96.60	204,212	+1.04(+1.09%)
Oct 23, 2023	95.59	96.34	95.05	95.56	277,167	-0.45(-0.47%)
Oct 20, 2023	96.52	97.42	95.85	96.01	280,480	-0.33(-0.34%)
Oct 19, 2023	97.63	97.96	95.90	96.34	242,298	-1.37(-1.40%)
Oct 18, 2023	97.71	99.45	96.97	97.71	215,275	+0.13(+0.13%)
Oct 17, 2023	96.06	98.80	95.93	97.58	312,621	+1.42(+1.48%)
Oct 16, 2023	95.52	97.40	95.79	96.16	212,248	+0.62(+0.65%)
Oct 13, 2023	94.94	96.11	94.65	95.54	298,729	+1.12(+1.18%)
Oct 12, 2023	97.06	97.39	94.32	94.42	376,445	-2.38(-2.46%)
Oct 11, 2023	97.45	97.64	95.35	96.80	294,104	-0.03(-0.03%)
Oct 10, 2023	94.21	96.90	93.71	96.83	332,896	+2.63(+2.79%)
Oct 09, 2023	92.81	94.53	91.52	94.20	129,983	+1.30(+1.40%)
Oct 06, 2023	91.84	93.41	90.69	92.91	280,539	+1.05(+1.14%)
Oct 05, 2023	90.97	92.05	90.73	91.86	207,060	+0.57(+0.62%)
Oct 04, 2023	90.72	91.60	89.91	91.29	237,470	+0.76(+0.84%)
Oct 03, 2023	91.17	92.10	90.45	90.53	178,167	-1.42(-1.54%)
Oct 02, 2023	92.41	92.49	90.88	91.95	285,339	-0.89(-0.96%)
Sep 29, 2023	94.01	94.37	92.41	92.84	417,235	-0.98(-1.05%)
Sep 28, 2023	92.66	94.16	92.66	93.82	281,100	+1.44(+1.55%)
Sep 27, 2023	92.57	93.29	91.16	92.38	182,924	-0.15(-0.16%)
Sep 26, 2023	93.61	94.16	92.47	92.53	207,051	-1.37(-1.46%)
Sep 25, 2023	92.71	93.99	93.56	93.90	158,609	+0.51(+0.54%)
Sep 22, 2023	93.00	93.74	92.68	93.39	176,744	+0.15(+0.16%)
Sep 21, 2023	93.82	94.19	92.99	93.24	207,054	-0.76(-0.81%)
Sep 20, 2023	92.99	94.26	92.99	94.00	133,699	+1.13(+1.21%)
Sep 19, 2023	93.70	93.99	92.19	92.87	165,197	-0.73(-0.78%)
Sep 18, 2023	92.62	93.74	92.48	93.60	192,674	+0.83(+0.89%)
Sep 15, 2023	92.79	93.74	91.47	92.77	979,489	-0.30(-0.32%)
Sep 14, 2023	94.03	94.74	92.71	93.07	372,330	-0.53(-0.56%)
Sep 13, 2023	93.41	93.86	91.23	93.60	416,130	+0.14(+0.15%)
Sep 12, 2023	94.02	94.68	93.26	93.46	219,726	-0.76(-0.80%)
Sep 11, 2023	95.79	95.88	94.11	94.22	240,075	-1.58(-1.65%)
Sep 08, 2023	96.18	96.18	94.65	95.79	234,855	-0.17(-0.18%)
Sep 07, 2023	94.79	96.32	94.79	95.96	165,156	+0.77(+0.81%)
Sep 06, 2023	95.68	96.37	94.46	95.20	197,971	-0.16(-0.17%)
Sep 05, 2023	98.98	99.34	93.90	95.36	433,996	-3.55(-3.59%)

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.