Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	124.90	126.24	123.32	126.01	3,310,048	+0.88(+0.70%)
Oct 30, 2023	121.87	125.89	121.87	125.13	3,878,167	+3.36(+2.76%)
Oct 27, 2023	132.39	132.39	120.89	121.76	4,323,420	-9.48(-7.23%)
Oct 26, 2023	131.02	133.38	130.64	131.25	1,703,219	-0.31(-0.24%)
Oct 25, 2023	133.24	133.65	130.42	131.56	2,060,018	-3.39(-2.51%)
Oct 24, 2023	134.21	137.44	134.21	134.95	1,303,256	+1.03(+0.77%)
Oct 23, 2023	132.56	136.45	131.40	133.93	1,763,315	-0.32(-0.24%)
Oct 20, 2023	136.10	136.49	133.78	134.25	1,629,792	-1.48(-1.09%)
Oct 19, 2023	136.63	138.12	135.38	135.73	2,591,750	+0.18(+0.13%)
Oct 18, 2023	138.61	138.92	134.92	135.55	1,550,689	-3.95(-2.83%)
Oct 17, 2023	136.08	140.53	135.72	139.50	1,679,878	+2.41(+1.75%)
Oct 16, 2023	135.48	137.93	134.59	137.09	2,173,015	+2.47(+1.84%)
Oct 13, 2023	136.53	137.01	133.27	134.62	1,541,482	-1.90(-1.39%)
Oct 12, 2023	138.50	138.84	133.40	136.52	1,935,087	-0.79(-0.58%)
Oct 11, 2023	138.37	139.29	135.99	137.31	1,692,925	-0.23(-0.17%)
Oct 10, 2023	140.30	142.22	137.12	137.54	2,060,921	-1.21(-0.87%)
Oct 09, 2023	140.19	141.03	137.06	138.76	1,475,769	-3.28(-2.31%)
Oct 06, 2023	137.14	143.79	136.53	142.03	2,269,306	+3.78(+2.74%)
Oct 05, 2023	138.47	139.32	137.09	138.25	1,222,724	-0.97(-0.70%)
Oct 04, 2023	138.56	139.33	137.04	139.22	1,234,642	+1.29(+0.94%)
Oct 03, 2023	139.43	140.62	137.66	137.93	1,352,968	-2.29(-1.63%)
Oct 02, 2023	140.06	142.08	139.03	140.21	1,527,327	-1.12(-0.80%)
Sep 29, 2023	142.67	144.09	140.51	141.34	2,198,818	+2.54(+1.83%)
Sep 28, 2023	136.36	138.96	135.50	138.80	1,840,741	+1.87(+1.36%)
Sep 27, 2023	137.28	137.79	135.07	136.93	2,122,645	+0.41(+0.30%)
Sep 26, 2023	140.80	141.35	135.99	136.52	2,997,023	-5.74(-4.03%)
Sep 25, 2023	142.94	142.37	141.26	142.26	1,666,951	-2.08(-1.44%)
Sep 22, 2023	143.73	145.31	142.23	144.34	2,263,961	+1.49(+1.04%)
Sep 21, 2023	146.54	146.64	142.77	142.85	3,211,001	-4.63(-3.14%)
Sep 20, 2023	149.42	150.08	147.27	147.49	1,098,964	-1.14(-0.77%)
Sep 19, 2023	149.27	149.81	146.84	148.63	1,602,857	-2.14(-1.42%)
Sep 18, 2023	151.37	152.53	150.45	150.77	1,406,472	-1.47(-0.96%)
Sep 15, 2023	153.46	155.40	151.97	152.24	5,537,813	+1.43(+0.95%)
Sep 14, 2023	150.15	151.35	149.61	150.81	1,599,724	+1.81(+1.21%)
Sep 13, 2023	147.28	149.13	146.78	149.00	2,019,565	+1.07(+0.72%)
Sep 12, 2023	149.38	149.98	147.40	147.94	1,696,214	-1.96(-1.30%)
Sep 11, 2023	151.97	152.09	149.35	149.89	2,111,355	-0.68(-0.45%)
Sep 08, 2023	152.13	152.53	150.17	150.58	1,551,288	-1.37(-0.90%)
Sep 07, 2023	152.91	154.33	151.37	151.95	1,714,750	-1.15(-0.75%)
Sep 06, 2023	156.17	156.50	153.00	153.10	1,887,437	-4.39(-2.79%)
Sep 05, 2023	157.06	159.59	157.01	157.49	1,813,121	-0.62(-0.39%)
Sep 01, 2023	159.18	159.87	156.69	158.11	1,445,723	+1.14(+0.73%)
Aug 31, 2023	160.45	162.08	156.92	156.96	2,303,724	-2.97(-1.86%)
Aug 30, 2023	155.13	161.01	155.13	159.94	2,908,579	+4.85(+3.13%)
Aug 29, 2023	153.04	155.58	153.04	155.09	2,133,666	+2.81(+1.84%)
Aug 28, 2023	150.65	153.20	150.52	152.28	2,086,914	+3.11(+2.08%)
Aug 25, 2023	147.50	150.27	147.09	149.18	2,189,236	+2.41(+1.64%)
Aug 24, 2023	147.50	150.92	146.52	146.77	2,997,472	-2.08(-1.40%)
Aug 23, 2023	146.06	149.27	145.87	148.85	2,747,587	+3.19(+2.19%)
Aug 22, 2023	145.95	146.05	143.31	145.66	5,789,227	-1.28(-0.87%)
Aug 21, 2023	151.29	152.44	145.98	146.94	5,477,487	-5.64(-3.69%)
Aug 18, 2023	148.01	157.69	145.52	152.57	8,230,782	-5.23(-3.31%)
Aug 17, 2023	157.62	160.60	157.04	157.80	4,583,536	-0.07(-0.04%)
Aug 16, 2023	157.79	160.43	157.79	157.87	2,562,264	-1.35(-0.85%)
Aug 15, 2023	160.65	161.15	158.22	159.22	2,404,495	-3.55(-2.18%)
Aug 14, 2023	162.15	163.85	161.85	162.78	1,887,326	-0.45(-0.27%)
Aug 11, 2023	163.93	165.99	162.99	163.23	2,018,520	-2.25(-1.36%)
Aug 10, 2023	165.10	170.70	164.82	165.47	2,798,006	+3.65(+2.26%)
Aug 09, 2023	163.51	163.63	161.24	161.82	2,852,492	-1.90(-1.16%)
Aug 08, 2023	163.73	164.72	161.90	163.72	2,983,762	-1.96(-1.18%)
Aug 07, 2023	166.68	167.79	164.78	165.68	1,771,395	-0.50(-0.30%)
Aug 04, 2023	167.68	168.09	165.58	166.18	2,427,430	-1.15(-0.69%)
Aug 03, 2023	167.69	168.80	166.54	167.32	3,302,929	-0.64(-0.38%)
Aug 02, 2023	167.51	169.78	166.41	167.97	4,575,948	-2.46(-1.45%)

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.