Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	150.45	151.36	147.64	147.70	13,399	-3.66(-2.42%)
Jan 30, 2024	152.47	152.51	151.05	151.37	8,160	-1.70(-1.11%)
Jan 29, 2024	150.44	153.06	150.44	153.06	10,584	+3.49(+2.34%)
Jan 26, 2024	149.49	150.83	149.46	149.57	5,689	+0.42(+0.28%)
Jan 25, 2024	150.40	150.40	148.50	149.15	20,703	+0.18(+0.12%)
Jan 24, 2024	151.61	151.69	148.95	148.97	7,748	-1.56(-1.04%)
Jan 23, 2024	151.01	151.01	149.77	150.53	12,433	+0.34(+0.23%)
Jan 22, 2024	148.49	151.09	148.40	150.19	23,025	+3.27(+2.22%)
Jan 19, 2024	146.60	147.01	144.52	146.92	16,296	+1.72(+1.19%)
Jan 18, 2024	145.63	146.15	144.03	145.20	8,411	+0.84(+0.58%)
Jan 17, 2024	143.43	144.47	142.25	144.36	13,123	-1.03(-0.71%)
Jan 16, 2024	145.62	146.59	144.86	145.39	10,267	-1.37(-0.93%)
Jan 12, 2024	147.04	148.03	146.53	146.76	11,234	+0.16(+0.11%)
Jan 11, 2024	147.62	147.64	144.77	146.59	20,821	-0.41(-0.28%)
Jan 10, 2024	145.39	147.21	144.59	147.00	9,907	+1.89(+1.30%)
Jan 09, 2024	144.12	145.88	144.12	145.12	8,700	-0.59(-0.40%)
Jan 08, 2024	142.00	145.75	142.00	145.71	27,648	+4.09(+2.89%)
Jan 05, 2024	141.48	142.45	141.30	141.61	9,876	-0.39(-0.27%)
Jan 04, 2024	142.09	142.97	141.73	142.00	18,719	+0.16(+0.11%)
Jan 03, 2024	144.79	144.79	141.84	141.84	39,177	-4.28(-2.93%)
Jan 02, 2024	149.44	149.91	145.45	146.12	28,713	-4.08(-2.71%)
Dec 29, 2023	153.02	153.57	150.19	150.19	37,609	-2.99(-1.95%)
Dec 28, 2023	153.13	153.64	153.02	153.18	13,332	-0.47(-0.31%)
Dec 27, 2023	153.45	153.83	152.66	153.65	8,928	+0.61(+0.40%)
Dec 26, 2023	152.01	153.30	151.75	153.04	9,182	+1.29(+0.85%)
Dec 22, 2023	151.01	151.98	150.93	151.74	9,669	+1.50(+1.00%)
Dec 21, 2023	149.84	150.31	148.61	150.24	13,188	+2.72(+1.84%)
Dec 20, 2023	150.47	151.61	147.52	147.52	17,477	-3.32(-2.20%)
Dec 19, 2023	149.41	150.86	149.41	150.84	27,352	+1.94(+1.30%)
Dec 18, 2023	147.99	149.13	147.43	148.90	13,717	+0.41(+0.27%)
Dec 15, 2023	147.35	148.50	146.90	148.50	32,685	+0.82(+0.55%)
Dec 14, 2023	147.12	149.26	145.91	147.68	36,531	+1.77(+1.21%)
Dec 13, 2023	142.36	145.95	141.51	145.91	24,364	+3.77(+2.65%)
Dec 12, 2023	141.78	142.14	141.19	142.14	20,339	+0.48(+0.34%)
Dec 11, 2023	141.38	141.78	141.04	141.66	15,181	-0.02(-0.01%)
Dec 08, 2023	139.01	141.99	138.93	141.69	24,256	+1.71(+1.22%)
Dec 07, 2023	140.08	140.31	138.61	139.98	26,758	+0.35(+0.25%)
Dec 06, 2023	141.66	142.77	139.63	139.63	52,648	-1.76(-1.24%)
Dec 05, 2023	141.68	141.88	140.87	141.38	22,585	-0.64(-0.45%)
Dec 04, 2023	140.64	142.30	139.94	142.03	51,487	+0.98(+0.69%)
Dec 01, 2023	136.93	141.17	136.49	141.05	64,825	+4.78(+3.51%)
Nov 30, 2023	137.69	138.01	135.64	136.27	17,435	-0.82(-0.60%)
Nov 29, 2023	136.67	138.29	136.27	137.09	86,774	+2.02(+1.49%)
Nov 28, 2023	134.03	135.31	133.76	135.07	14,691	+0.88(+0.65%)
Nov 27, 2023	133.85	134.98	133.85	134.20	11,532	-0.24(-0.18%)
Nov 24, 2023	133.56	134.44	133.22	134.44	6,115	+0.73(+0.54%)
Nov 22, 2023	133.73	134.06	133.20	133.71	10,002	+0.65(+0.49%)
Nov 21, 2023	133.78	134.30	132.55	133.07	12,652	-1.38(-1.02%)
Nov 20, 2023	132.59	135.23	132.59	134.44	28,769	+1.93(+1.46%)
Nov 17, 2023	131.40	132.51	131.40	132.51	5,426	+1.10(+0.84%)
Nov 16, 2023	131.55	132.23	130.25	131.41	20,119	-1.13(-0.85%)
Nov 15, 2023	132.85	134.38	132.50	132.54	22,086	+0.23(+0.17%)
Nov 14, 2023	130.12	132.68	129.93	132.31	23,278	+5.06(+3.97%)
Nov 13, 2023	126.79	127.41	126.22	127.25	8,568	-0.14(-0.11%)
Nov 10, 2023	125.31	127.60	125.31	127.39	8,630	+2.32(+1.85%)
Nov 09, 2023	127.47	127.91	124.81	125.07	17,399	-1.69(-1.33%)
Nov 08, 2023	127.73	127.73	126.52	126.76	24,367	-0.36(-0.28%)
Nov 07, 2023	124.98	128.00	124.98	127.12	14,879	+2.84(+2.28%)
Nov 06, 2023	125.67	126.09	123.14	124.28	18,430	-1.52(-1.21%)
Nov 03, 2023	123.01	126.27	123.01	125.80	7,430	+3.59(+2.94%)
Nov 02, 2023	120.25	122.26	120.25	122.21	20,524	+3.17(+2.66%)

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.