Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	130.62	132.99	130.27	132.96	30,170	+0.40(+0.30%)
Oct 30, 2023	133.08	133.20	131.84	132.56	31,325	+0.06(+0.05%)
Oct 27, 2023	135.90	136.13	132.33	132.50	69,472	-3.56(-2.62%)
Oct 26, 2023	135.17	136.60	134.82	136.06	32,314	+1.17(+0.87%)
Oct 25, 2023	137.15	137.15	134.19	134.89	110,214	-3.49(-2.52%)
Oct 24, 2023	137.32	138.81	137.32	138.38	24,311	+1.32(+0.97%)
Oct 23, 2023	137.87	138.58	137.00	137.06	25,845	-1.34(-0.97%)
Oct 20, 2023	139.16	140.21	138.40	138.40	17,358	-0.88(-0.63%)
Oct 19, 2023	141.16	141.20	138.89	139.28	61,163	-1.98(-1.40%)
Oct 18, 2023	144.01	144.01	141.25	141.26	45,876	-4.21(-2.89%)
Oct 17, 2023	144.52	146.71	144.52	145.47	22,406	-0.18(-0.12%)
Oct 16, 2023	144.56	146.49	143.92	145.65	19,489	+0.86(+0.59%)
Oct 13, 2023	144.36	145.43	143.82	144.79	15,510	+0.03(+0.02%)
Oct 12, 2023	147.94	147.94	144.31	144.76	18,882	-3.32(-2.24%)
Oct 11, 2023	147.85	148.48	147.38	148.08	23,250	+0.43(+0.29%)
Oct 10, 2023	146.15	148.08	146.15	147.65	18,802	+1.69(+1.16%)
Oct 09, 2023	146.00	146.12	144.15	145.96	18,668	-0.76(-0.52%)
Oct 06, 2023	145.43	147.54	145.43	146.72	17,744	+0.12(+0.08%)
Oct 05, 2023	144.09	146.63	144.09	146.60	23,518	+2.46(+1.71%)
Oct 04, 2023	143.34	144.47	142.93	144.14	15,497	+0.85(+0.59%)
Oct 03, 2023	144.39	144.50	142.72	143.29	21,515	-1.78(-1.23%)
Oct 02, 2023	145.51	145.51	143.65	145.07	46,232	-1.28(-0.87%)
Sep 29, 2023	147.40	147.45	146.22	146.35	15,298	-0.16(-0.11%)
Sep 28, 2023	147.17	147.29	145.70	146.51	20,959	-0.68(-0.46%)
Sep 27, 2023	147.10	147.81	146.27	147.19	30,719	+0.68(+0.46%)
Sep 26, 2023	145.70	147.25	145.70	146.51	23,742	+0.82(+0.56%)
Sep 25, 2023	145.44	145.95	145.24	145.69	31,207	-0.24(-0.16%)
Sep 22, 2023	146.69	147.21	145.92	145.93	13,491	-0.74(-0.50%)
Sep 21, 2023	148.31	148.31	146.45	146.67	25,616	-1.95(-1.31%)
Sep 20, 2023	149.65	150.27	148.62	148.62	21,048	-0.80(-0.54%)
Sep 19, 2023	149.04	149.76	148.96	149.42	22,851	+0.41(+0.28%)
Sep 18, 2023	151.07	151.07	149.01	149.01	21,012	-1.93(-1.28%)
Sep 15, 2023	152.23	152.89	150.89	150.94	17,275	-2.00(-1.31%)
Sep 14, 2023	153.08	153.58	152.54	152.94	12,480	+0.42(+0.27%)
Sep 13, 2023	153.36	153.98	151.86	152.52	19,972	-0.43(-0.28%)
Sep 12, 2023	152.23	153.70	152.23	152.95	42,956	+0.60(+0.39%)
Sep 11, 2023	152.37	152.88	151.33	152.35	13,682	+0.33(+0.22%)
Sep 08, 2023	152.63	152.63	151.56	152.02	26,188	+0.13(+0.09%)
Sep 07, 2023	152.36	152.48	151.75	151.89	66,029	-0.70(-0.46%)
Sep 06, 2023	153.66	153.66	152.00	152.59	23,044	-0.63(-0.41%)
Sep 05, 2023	155.48	155.48	153.22	153.22	31,136	-2.70(-1.73%)
Sep 01, 2023	155.24	156.44	155.24	155.92	12,957	+1.37(+0.89%)
Aug 31, 2023	155.41	155.62	154.40	154.55	30,749	-1.07(-0.69%)
Aug 30, 2023	154.99	155.84	154.99	155.62	38,542	+1.13(+0.73%)
Aug 29, 2023	153.29	154.86	153.29	154.49	60,774	+1.19(+0.78%)
Aug 28, 2023	154.06	154.73	153.04	153.30	22,696	+0.01(+0.01%)
Aug 25, 2023	152.29	153.54	151.46	153.29	11,625	+1.02(+0.67%)
Aug 24, 2023	153.26	153.61	151.90	152.27	18,270	-1.32(-0.86%)
Aug 23, 2023	153.29	153.83	153.11	153.59	34,191	+0.58(+0.38%)
Aug 22, 2023	153.04	153.63	152.79	153.01	17,849	-0.09(-0.06%)
Aug 21, 2023	150.50	153.16	150.21	153.10	117,860	+2.60(+1.73%)
Aug 18, 2023	149.54	150.81	149.54	150.50	14,843	-0.14(-0.09%)
Aug 17, 2023	152.13	152.13	150.64	150.64	46,803	-1.23(-0.81%)
Aug 16, 2023	152.88	153.41	151.87	151.87	30,532	-1.45(-0.95%)
Aug 15, 2023	152.64	153.79	152.64	153.32	41,428	-0.15(-0.10%)
Aug 14, 2023	151.90	153.53	151.65	153.47	43,459	+0.69(+0.45%)
Aug 11, 2023	151.86	152.85	151.86	152.78	18,367	+0.45(+0.30%)
Aug 10, 2023	152.17	153.88	152.16	152.33	27,488	+0.29(+0.19%)
Aug 09, 2023	151.79	152.53	151.79	152.04	16,478	+0.80(+0.53%)
Aug 08, 2023	149.64	151.28	149.64	151.24	53,354	+1.19(+0.79%)
Aug 07, 2023	150.64	150.72	150.05	150.05	22,776	-1.21(-0.80%)
Aug 04, 2023	151.40	152.54	150.63	151.26	25,590	-0.66(-0.43%)
Aug 03, 2023	152.52	152.99	151.85	151.92	16,068	-0.81(-0.53%)
Aug 02, 2023	153.41	153.64	152.51	152.73	21,478	-1.27(-0.82%)

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.