Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	120.60	120.86	119.38	119.40	265,899	-1.34(-1.11%)
Dec 28, 2023	121.11	121.76	120.30	120.74	266,955	-0.93(-0.76%)
Dec 27, 2023	120.99	121.93	119.73	121.67	263,113	+0.82(+0.68%)
Dec 26, 2023	120.12	121.29	120.12	120.85	191,734	+0.86(+0.71%)
Dec 22, 2023	119.52	120.28	118.90	120.00	305,842	+0.84(+0.70%)
Dec 21, 2023	118.62	119.49	117.92	119.16	305,522	+1.22(+1.03%)
Dec 20, 2023	118.93	119.89	117.89	117.94	516,515	-1.18(-0.99%)
Dec 19, 2023	120.65	120.65	119.00	119.12	602,582	-0.54(-0.45%)
Dec 18, 2023	121.32	121.32	119.44	119.66	564,438	-1.88(-1.55%)
Dec 15, 2023	120.67	122.98	120.67	121.54	7,828,848	+0.48(+0.39%)
Dec 14, 2023	118.07	121.11	118.04	121.06	869,629	+4.08(+3.49%)
Dec 13, 2023	115.93	117.58	115.30	116.98	645,148	+0.84(+0.72%)
Dec 12, 2023	115.15	117.02	115.05	116.14	631,441	+1.20(+1.05%)
Dec 11, 2023	113.57	114.94	112.86	114.94	603,216	+1.49(+1.32%)
Dec 08, 2023	111.92	114.56	111.92	113.44	501,672	+1.39(+1.24%)
Dec 07, 2023	111.77	113.55	111.74	112.05	473,493	+0.20(+0.18%)
Dec 06, 2023	113.40	114.66	111.78	111.85	484,409	-0.42(-0.37%)
Dec 05, 2023	113.88	114.93	112.05	112.27	594,235	-2.35(-2.05%)
Dec 04, 2023	112.64	114.75	112.15	114.62	1,153,974	+5.16(+4.71%)
Dec 01, 2023	106.71	109.81	106.33	109.46	392,731	+2.20(+2.05%)
Nov 30, 2023	105.32	107.86	104.89	107.26	509,807	+2.29(+2.18%)
Nov 29, 2023	104.21	106.05	104.17	104.97	317,434	+0.92(+0.89%)
Nov 28, 2023	105.10	105.74	103.87	104.05	346,604	-1.37(-1.30%)
Nov 27, 2023	104.91	105.62	103.88	105.42	296,225	+0.41(+0.39%)
Nov 24, 2023	104.37	105.39	104.22	105.01	73,689	+0.42(+0.40%)
Nov 22, 2023	102.60	104.62	101.71	104.59	251,048	+2.60(+2.55%)
Nov 21, 2023	101.89	102.32	101.33	101.99	342,478	-0.19(-0.18%)
Nov 20, 2023	102.95	103.19	102.06	102.18	191,874	-0.93(-0.90%)
Nov 17, 2023	103.91	104.28	102.77	103.11	240,999	-0.34(-0.33%)
Nov 16, 2023	104.01	104.35	102.74	103.44	187,876	-0.30(-0.29%)
Nov 15, 2023	103.02	103.85	102.74	103.74	327,613	+0.56(+0.54%)
Nov 14, 2023	103.03	103.81	102.78	103.19	298,133	+1.41(+1.38%)
Nov 13, 2023	101.17	102.02	100.96	101.78	252,804	+0.12(+0.12%)
Nov 10, 2023	101.83	102.33	99.97	101.66	693,371	+0.59(+0.59%)
Nov 09, 2023	102.56	102.56	100.28	101.07	450,197	-0.75(-0.74%)
Nov 08, 2023	102.06	102.55	101.67	101.82	188,107	-0.11(-0.11%)
Nov 07, 2023	102.98	103.33	101.12	101.93	305,927	-1.69(-1.63%)
Nov 06, 2023	104.45	104.45	103.02	103.62	203,208	-1.18(-1.12%)
Nov 03, 2023	104.14	105.22	103.19	104.80	286,325	+1.86(+1.81%)
Nov 02, 2023	101.77	102.98	100.31	102.94	360,759	+1.92(+1.90%)
Nov 01, 2023	99.88	102.22	99.60	101.02	382,421	+1.45(+1.45%)
Oct 31, 2023	99.13	99.76	98.41	99.57	402,875	+0.88(+0.89%)
Oct 30, 2023	97.99	100.87	97.26	98.69	374,173	+1.19(+1.22%)
Oct 27, 2023	98.36	99.00	93.78	97.50	659,795	-1.07(-1.09%)
Oct 26, 2023	96.19	99.05	96.19	98.57	490,262	+2.55(+2.65%)
Oct 25, 2023	96.20	96.53	95.09	96.03	458,177	-1.15(-1.18%)
Oct 24, 2023	99.54	99.86	97.13	97.17	553,566	-2.19(-2.20%)
Oct 23, 2023	99.73	100.75	99.25	99.36	299,779	-0.89(-0.89%)
Oct 20, 2023	102.05	102.16	100.20	100.25	258,558	-1.61(-1.58%)
Oct 19, 2023	103.96	104.42	101.78	101.86	221,922	-2.44(-2.34%)
Oct 18, 2023	106.12	106.22	103.50	104.30	206,090	-2.68(-2.51%)
Oct 17, 2023	106.27	107.71	106.27	106.98	262,012	+0.31(+0.29%)
Oct 16, 2023	107.60	108.33	106.56	106.67	261,699	+0.18(+0.17%)
Oct 13, 2023	107.03	107.84	106.00	106.50	333,508	-0.29(-0.27%)
Oct 12, 2023	108.60	108.60	106.02	106.78	252,776	-1.22(-1.13%)
Oct 11, 2023	106.75	108.08	106.75	108.00	173,248	+1.41(+1.32%)
Oct 10, 2023	107.93	108.15	106.29	106.59	352,002	-0.55(-0.51%)
Oct 09, 2023	105.65	107.47	105.65	107.14	172,840	+0.81(+0.76%)
Oct 06, 2023	105.40	107.49	105.23	106.33	248,091	+0.43(+0.40%)
Oct 05, 2023	104.02	106.37	103.94	105.90	247,791	+1.83(+1.76%)
Oct 04, 2023	102.66	104.12	102.19	104.07	191,707	+0.74(+0.72%)
Oct 03, 2023	103.97	104.28	102.10	103.33	264,703	-1.21(-1.16%)

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.