Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	158.12	159.02	155.56	156.61	1,652,823	-1.11(-0.71%)
Nov 29, 2023	157.37	162.93	157.35	157.72	1,774,119	+3.15(+2.04%)
Nov 28, 2023	150.87	154.88	150.87	154.57	1,366,353	+3.09(+2.04%)
Nov 27, 2023	151.59	152.64	151.24	151.49	544,748	-1.30(-0.85%)
Nov 24, 2023	151.56	152.97	151.46	152.79	303,458	+1.26(+0.83%)
Nov 22, 2023	152.90	153.14	151.00	151.53	431,220	+0.09(+0.06%)
Nov 21, 2023	150.03	151.95	149.32	151.44	856,463	+1.30(+0.87%)
Nov 20, 2023	147.40	151.08	146.98	150.14	893,089	+2.25(+1.52%)
Nov 17, 2023	147.75	149.03	146.34	147.88	1,349,305	+0.04(+0.03%)
Nov 16, 2023	148.89	150.09	147.54	147.84	1,224,835	-3.23(-2.14%)
Nov 15, 2023	146.26	152.56	146.26	151.07	1,401,561	+4.81(+3.29%)
Nov 14, 2023	144.20	147.15	143.26	146.26	872,236	+4.36(+3.07%)
Nov 13, 2023	144.59	145.70	139.81	141.90	1,134,898	-0.68(-0.47%)
Nov 10, 2023	141.78	142.87	140.27	142.58	1,248,469	+0.18(+0.13%)
Nov 09, 2023	146.47	147.69	141.64	142.40	1,054,868	-5.32(-3.60%)
Nov 08, 2023	151.42	151.91	145.66	147.72	1,409,658	-0.99(-0.67%)
Nov 07, 2023	151.66	153.48	148.23	148.72	1,324,062	-3.58(-2.35%)
Nov 06, 2023	152.36	154.56	151.44	152.30	1,414,487	+1.06(+0.70%)
Nov 03, 2023	150.49	152.63	149.91	151.24	1,322,993	+2.68(+1.81%)
Nov 02, 2023	148.96	149.61	146.24	148.56	2,016,226	+2.89(+1.98%)
Nov 01, 2023	141.95	146.36	141.23	145.67	1,775,804	+5.90(+4.22%)
Oct 31, 2023	137.16	141.00	137.13	139.77	1,349,165	+3.73(+2.74%)
Oct 30, 2023	136.31	138.76	132.74	136.04	2,220,487	+2.77(+2.08%)
Oct 27, 2023	143.33	144.77	130.88	133.27	3,050,894	-4.04(-2.94%)
Oct 26, 2023	138.40	142.03	137.08	137.30	2,107,159	-1.75(-1.26%)
Oct 25, 2023	139.63	140.86	138.08	139.06	1,282,599	-1.75(-1.24%)
Oct 24, 2023	143.49	144.78	140.03	140.81	2,135,333	-4.31(-2.97%)
Oct 23, 2023	146.55	147.21	143.70	145.12	1,678,154	+2.41(+1.69%)
Oct 20, 2023	141.03	144.18	140.35	142.72	1,076,499	+1.89(+1.34%)
Oct 19, 2023	140.68	143.31	140.13	140.83	1,011,373	-0.14(-0.10%)
Oct 18, 2023	140.52	144.26	140.50	140.97	1,546,733	+0.58(+0.42%)
Oct 17, 2023	138.26	140.91	137.76	140.38	1,112,196	+0.59(+0.42%)
Oct 16, 2023	139.03	140.21	137.75	139.79	1,781,990	+0.98(+0.71%)
Oct 13, 2023	134.72	138.99	134.68	138.81	1,585,169	+3.91(+2.90%)
Oct 12, 2023	140.06	141.63	134.62	134.90	1,470,047	-7.85(-5.50%)
Oct 11, 2023	147.59	148.69	138.83	142.75	2,389,703	-6.12(-4.11%)
Oct 10, 2023	146.84	149.28	145.80	148.86	1,582,383	+3.83(+2.64%)
Oct 09, 2023	142.63	145.72	140.76	145.03	1,685,897	-0.05(-0.03%)
Oct 06, 2023	145.41	147.87	143.74	145.08	2,213,207	+1.06(+0.74%)
Oct 05, 2023	144.52	145.33	140.94	144.02	2,070,250	-2.47(-1.68%)
Oct 04, 2023	143.52	146.75	142.78	146.49	2,248,166	+3.38(+2.37%)
Oct 03, 2023	143.20	144.14	141.90	143.10	1,145,154	-1.15(-0.80%)
Oct 02, 2023	144.42	146.41	143.57	144.25	1,244,311	-2.10(-1.43%)
Sep 29, 2023	149.35	150.22	145.88	146.35	1,711,852	-2.16(-1.45%)
Sep 28, 2023	150.10	151.22	147.46	148.51	1,910,623	+1.39(+0.94%)
Sep 27, 2023	144.11	149.09	144.11	147.12	3,028,250	+5.39(+3.81%)
Sep 26, 2023	138.56	142.43	138.56	141.73	1,861,017	+4.86(+3.55%)
Sep 25, 2023	134.80	136.89	135.93	136.87	1,862,319	+1.66(+1.23%)
Sep 22, 2023	136.33	137.14	135.03	135.21	1,824,374	+0.32(+0.24%)
Sep 21, 2023	138.34	138.89	134.82	134.89	1,542,629	-4.78(-3.42%)
Sep 20, 2023	142.89	144.00	139.56	139.67	1,215,249	-2.54(-1.79%)
Sep 19, 2023	143.96	144.76	141.22	142.21	1,450,871	-2.34(-1.62%)
Sep 18, 2023	144.16	145.94	144.16	144.55	1,595,504	+0.65(+0.45%)
Sep 15, 2023	146.44	146.60	143.51	143.90	2,416,133	-2.23(-1.52%)
Sep 14, 2023	145.72	146.52	144.68	146.12	2,209,444	+1.29(+0.89%)
Sep 13, 2023	145.53	147.14	144.55	144.84	1,682,517	-2.60(-1.77%)
Sep 12, 2023	149.95	150.64	145.97	147.44	1,462,596	-2.51(-1.68%)
Sep 11, 2023	148.46	153.19	148.00	149.95	2,552,084	+3.52(+2.41%)
Sep 08, 2023	147.89	148.06	144.94	146.43	1,522,220	-2.52(-1.69%)
Sep 07, 2023	151.77	152.37	147.66	148.95	1,835,571	-2.80(-1.85%)
Sep 06, 2023	153.80	153.81	149.90	151.75	3,326,140	-0.55(-0.36%)
Sep 05, 2023	154.14	155.47	150.69	152.31	2,447,507	-5.25(-3.33%)

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.