Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	199.08	200.85	196.86	200.85	65,471	-2.33(-1.15%)
Nov 29, 2023	206.44	206.44	202.80	203.19	41,940	-3.07(-1.49%)
Nov 28, 2023	205.66	208.61	204.34	206.25	85,031	-4.62(-2.19%)
Nov 27, 2023	209.30	210.87	208.85	210.87	57,264	+0.92(+0.44%)
Nov 24, 2023	208.13	210.79	207.93	209.95	30,245	+3.54(+1.72%)
Nov 22, 2023	205.79	206.97	205.10	206.40	39,962	+4.46(+2.21%)
Nov 21, 2023	202.50	203.25	201.50	201.95	17,398	+0.99(+0.49%)
Nov 20, 2023	201.23	201.88	200.07	200.95	22,797	+3.93(+2.00%)
Nov 17, 2023	197.14	197.96	196.52	197.02	15,002	+0.89(+0.46%)
Nov 16, 2023	196.64	198.22	195.53	196.13	15,587	+0.45(+0.23%)
Nov 15, 2023	195.59	195.96	193.53	195.68	25,625	-1.63(-0.83%)
Nov 14, 2023	194.94	197.71	194.91	197.31	27,159	+6.75(+3.54%)
Nov 13, 2023	190.24	190.61	188.17	190.56	16,879	+2.11(+1.12%)
Nov 10, 2023	187.69	189.31	187.20	188.45	11,233	-0.22(-0.12%)
Nov 09, 2023	189.89	189.89	187.68	188.67	14,516	-2.27(-1.19%)
Nov 08, 2023	192.70	192.70	190.22	190.94	23,972	-1.48(-0.77%)
Nov 07, 2023	192.91	193.64	192.05	192.42	17,031	-0.45(-0.23%)
Nov 06, 2023	193.58	194.02	191.80	192.87	33,319	+3.86(+2.04%)
Nov 03, 2023	186.25	190.24	186.25	189.00	24,117	+3.93(+2.12%)
Nov 02, 2023	187.03	187.12	183.50	185.07	51,494	-2.51(-1.34%)
Nov 01, 2023	186.21	187.58	185.21	187.58	23,797	+2.46(+1.33%)
Oct 31, 2023	185.57	185.57	183.70	185.12	27,618	+0.39(+0.21%)
Oct 30, 2023	184.54	185.27	183.82	184.74	23,474	+0.20(+0.11%)
Oct 27, 2023	185.21	186.05	183.47	184.54	18,895	+0.42(+0.23%)
Oct 26, 2023	182.98	185.00	182.42	184.12	31,828	-3.44(-1.84%)
Oct 25, 2023	186.53	187.98	185.45	187.56	29,393	+2.01(+1.09%)
Oct 24, 2023	185.57	186.10	184.68	185.55	40,944	-1.89(-1.01%)
Oct 23, 2023	187.64	189.07	186.89	187.44	38,091	-2.62(-1.38%)
Oct 20, 2023	191.99	192.15	189.37	190.06	20,053	-1.60(-0.83%)
Oct 19, 2023	193.91	193.91	190.51	191.65	29,667	-2.63(-1.35%)
Oct 18, 2023	192.15	195.36	190.76	194.28	36,785	+1.21(+0.63%)
Oct 17, 2023	190.52	194.93	189.90	193.07	49,288	-0.66(-0.34%)
Oct 16, 2023	201.17	199.56	193.68	193.73	110,464	-16.54(-7.87%)
Oct 13, 2023	211.46	213.33	208.96	210.27	31,169	-0.01(-0.00%)
Oct 12, 2023	211.27	212.30	208.86	210.28	19,179	-2.76(-1.30%)
Oct 11, 2023	211.43	214.14	209.62	213.04	46,870	+8.56(+4.19%)
Oct 10, 2023	204.89	206.66	203.47	204.48	32,551	+2.54(+1.26%)
Oct 09, 2023	198.40	203.37	195.56	201.94	92,055	-4.62(-2.24%)
Oct 06, 2023	201.86	207.74	201.86	206.56	28,728	+3.27(+1.61%)
Oct 05, 2023	202.48	203.89	202.17	203.30	9,415	+2.01(+1.00%)
Oct 04, 2023	199.64	201.65	199.64	201.29	16,188	+2.72(+1.37%)
Oct 03, 2023	199.69	200.47	198.38	198.56	9,647	-1.45(-0.72%)
Oct 02, 2023	200.01	201.29	199.54	200.01	18,570	+3.99(+2.04%)
Sep 29, 2023	196.24	197.35	194.64	196.02	8,908	+0.06(+0.03%)
Sep 28, 2023	195.05	196.49	194.43	195.96	22,239	+1.76(+0.91%)
Sep 27, 2023	197.95	198.12	194.20	194.20	14,172	-4.78(-2.40%)
Sep 26, 2023	200.28	200.51	198.29	198.98	11,393	-1.41(-0.70%)
Sep 25, 2023	199.76	200.49	199.24	200.38	8,410	+1.07(+0.54%)
Sep 22, 2023	198.79	200.08	198.79	199.32	7,961	+0.38(+0.19%)
Sep 21, 2023	200.01	200.38	198.80	198.94	15,623	-1.15(-0.57%)
Sep 20, 2023	199.96	200.34	198.82	200.09	7,637	-0.06(-0.03%)
Sep 19, 2023	199.50	200.48	198.15	200.15	7,690	+0.41(+0.20%)
Sep 18, 2023	195.53	200.20	195.53	199.74	25,809	+2.11(+1.07%)
Sep 15, 2023	200.00	200.19	197.63	197.63	13,610	-1.75(-0.88%)
Sep 14, 2023	196.97	199.38	196.63	199.38	14,582	+0.87(+0.44%)
Sep 13, 2023	197.06	199.35	196.95	198.51	10,147	+1.08(+0.55%)
Sep 12, 2023	197.24	197.83	195.62	197.44	19,265	-1.52(-0.77%)
Sep 11, 2023	198.83	198.96	197.30	198.96	8,568	+1.78(+0.90%)
Sep 08, 2023	196.34	197.21	195.55	197.18	14,449	+0.47(+0.24%)
Sep 07, 2023	196.20	197.14	195.99	196.71	8,705	+1.22(+0.62%)
Sep 06, 2023	198.05	198.05	194.64	195.49	13,811	-3.93(-1.97%)
Sep 05, 2023	202.63	202.63	199.04	199.43	14,806	+3.81(+1.95%)

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.