Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	87.94	88.25	87.15	88.06	4,241,421	+0.58(+0.67%)
Nov 29, 2023	87.66	87.89	86.84	87.47	2,148,824	+0.41(+0.47%)
Nov 28, 2023	86.92	87.87	86.72	87.07	3,450,703	-0.09(-0.10%)
Nov 27, 2023	87.27	87.65	87.01	87.15	2,683,258	-0.52(-0.59%)
Nov 24, 2023	87.87	88.13	87.47	87.67	1,260,018	-0.33(-0.37%)
Nov 22, 2023	87.71	88.29	87.18	88.00	2,805,454	+0.24(+0.27%)
Nov 21, 2023	87.57	87.82	87.10	87.76	2,490,717	-0.19(-0.21%)
Nov 20, 2023	88.45	88.51	87.75	87.95	2,631,953	-0.48(-0.54%)
Nov 17, 2023	87.12	88.57	86.90	88.42	3,527,793	+1.75(+2.02%)
Nov 16, 2023	86.91	87.40	86.34	86.67	2,745,659	-0.34(-0.39%)
Nov 15, 2023	87.06	88.02	86.74	87.01	3,323,501	-0.18(-0.20%)
Nov 14, 2023	86.34	88.11	86.16	87.19	3,702,721	+1.92(+2.25%)
Nov 13, 2023	85.21	85.58	84.59	85.27	3,171,751	+0.10(+0.12%)
Nov 10, 2023	84.43	85.49	83.86	85.17	2,968,382	+1.28(+1.53%)
Nov 09, 2023	84.19	85.87	83.69	83.89	4,839,536	+0.44(+0.53%)
Nov 08, 2023	84.18	84.85	83.31	83.45	5,924,569	-0.19(-0.22%)
Nov 07, 2023	82.51	83.79	81.82	83.63	10,074,481	-6.70(-7.41%)
Nov 06, 2023	90.74	90.76	89.36	90.33	3,050,204	-0.23(-0.25%)
Nov 03, 2023	90.67	91.27	90.56	90.56	2,728,623	+0.80(+0.89%)
Nov 02, 2023	88.58	90.00	88.02	89.76	4,988,920	+1.53(+1.73%)
Nov 01, 2023	87.86	88.26	87.41	88.23	2,814,803	+0.63(+0.72%)
Oct 31, 2023	86.99	87.70	86.70	87.60	4,980,739	+0.51(+0.59%)
Oct 30, 2023	87.09	87.24	85.92	87.09	2,816,191	+0.41(+0.48%)
Oct 27, 2023	87.09	87.65	86.18	86.68	2,467,240	-0.56(-0.64%)
Oct 26, 2023	87.73	88.00	86.59	87.24	4,521,719	-0.23(-0.26%)
Oct 25, 2023	89.28	89.28	87.04	87.46	3,538,850	-1.88(-2.10%)
Oct 24, 2023	89.43	89.82	88.83	89.34	2,606,046	+0.57(+0.64%)
Oct 23, 2023	90.12	90.52	88.62	88.77	2,834,419	-1.29(-1.43%)
Oct 20, 2023	91.44	91.80	89.93	90.06	5,789,857	-1.64(-1.79%)
Oct 19, 2023	92.37	93.65	91.67	91.71	2,720,628	-0.55(-0.60%)
Oct 18, 2023	93.74	93.74	92.20	92.26	2,542,536	-2.24(-2.37%)
Oct 17, 2023	94.67	95.47	94.32	94.49	2,230,798	-0.37(-0.39%)
Oct 16, 2023	94.70	95.70	94.54	94.87	2,712,400	+1.57(+1.68%)
Oct 13, 2023	94.91	95.31	93.04	93.30	2,182,522	-1.27(-1.34%)
Oct 12, 2023	96.00	96.00	93.91	94.57	1,882,096	-1.02(-1.07%)
Oct 11, 2023	94.91	95.73	94.59	95.60	2,266,184	+0.71(+0.75%)
Oct 10, 2023	94.52	95.73	94.28	94.89	2,730,318	+0.49(+0.52%)
Oct 09, 2023	93.58	94.51	93.31	94.40	2,621,446	+0.82(+0.87%)
Oct 06, 2023	91.95	94.45	91.83	93.58	2,188,384	+1.43(+1.55%)
Oct 05, 2023	92.85	93.21	91.90	92.15	2,801,456	-1.05(-1.13%)
Oct 04, 2023	93.29	93.79	92.45	93.20	3,413,851	-0.19(-0.20%)
Oct 03, 2023	93.79	94.38	92.58	93.39	2,786,016	-0.85(-0.90%)
Oct 02, 2023	94.88	95.39	93.59	94.24	2,641,359	-0.85(-0.89%)
Sep 29, 2023	96.29	96.42	94.96	95.09	2,075,561	-0.43(-0.45%)
Sep 28, 2023	95.53	96.14	95.11	95.52	1,890,515	+0.15(+0.15%)
Sep 27, 2023	94.95	95.75	94.10	95.37	2,360,226	+1.24(+1.32%)
Sep 26, 2023	96.47	96.47	94.12	94.13	2,535,770	-2.46(-2.55%)
Sep 25, 2023	95.31	96.63	95.86	96.59	1,898,388	+0.98(+1.03%)
Sep 22, 2023	95.04	96.14	94.85	95.61	2,486,958	+0.60(+0.63%)
Sep 21, 2023	96.29	96.34	94.96	95.01	2,215,348	-1.50(-1.55%)
Sep 20, 2023	97.52	98.14	96.38	96.50	1,672,065	-0.80(-0.82%)
Sep 19, 2023	98.45	98.47	96.63	97.30	1,921,278	-0.78(-0.79%)
Sep 18, 2023	97.35	98.84	97.26	98.08	2,196,940	+0.74(+0.76%)
Sep 15, 2023	96.69	98.16	96.39	97.34	7,400,859	+0.26(+0.26%)
Sep 14, 2023	96.89	97.54	96.53	97.08	2,678,201	+0.91(+0.94%)
Sep 13, 2023	98.13	98.40	95.92	96.18	2,536,037	-2.21(-2.24%)
Sep 12, 2023	98.60	99.07	98.26	98.38	2,486,157	-0.20(-0.20%)
Sep 11, 2023	97.49	99.01	97.39	98.58	3,982,850	+1.15(+1.18%)
Sep 08, 2023	97.51	98.12	97.07	97.43	1,982,716	-0.44(-0.45%)
Sep 07, 2023	97.01	98.08	96.68	97.87	3,355,792	+0.72(+0.74%)
Sep 06, 2023	96.23	97.43	96.01	97.15	2,443,924	+0.78(+0.81%)
Sep 05, 2023	97.25	97.48	96.16	96.38	2,943,057	-1.02(-1.05%)

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.