Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	163.72	164.60	163.26	164.45	678,000	+1.13(+0.69%)
Dec 28, 2023	163.10	163.88	162.72	163.32	763,398	+0.55(+0.34%)
Dec 27, 2023	161.89	162.83	161.58	162.77	573,021	+0.69(+0.42%)
Dec 26, 2023	161.36	162.42	160.96	162.09	548,346	+0.38(+0.23%)
Dec 22, 2023	161.01	161.90	160.37	161.71	1,220,374	+1.03(+0.64%)
Dec 21, 2023	161.02	162.43	160.22	160.67	1,319,509	-0.55(-0.34%)
Dec 20, 2023	161.41	162.58	161.20	161.22	1,398,307	-0.60(-0.37%)
Dec 19, 2023	162.61	162.99	161.29	161.82	1,624,956	-0.77(-0.47%)
Dec 18, 2023	161.89	163.57	161.66	162.58	1,287,863	+1.48(+0.92%)
Dec 15, 2023	159.84	161.57	159.68	161.10	2,904,333	-0.61(-0.37%)
Dec 14, 2023	165.79	165.79	161.37	161.71	2,225,467	-4.39(-2.64%)
Dec 13, 2023	164.33	166.16	164.18	166.10	1,048,352	+1.93(+1.17%)
Dec 12, 2023	161.61	164.32	161.09	164.17	688,912	+2.71(+1.68%)
Dec 11, 2023	160.95	162.06	160.55	161.46	859,744	+0.65(+0.40%)
Dec 08, 2023	161.07	161.07	159.45	160.81	869,862	+0.20(+0.12%)
Dec 07, 2023	160.87	161.81	159.62	160.61	930,267	-0.26(-0.16%)
Dec 06, 2023	160.35	161.23	159.42	160.87	1,241,283	+0.39(+0.24%)
Dec 05, 2023	161.50	161.88	160.20	160.49	1,294,319	-1.09(-0.68%)
Dec 04, 2023	162.18	162.79	161.16	161.58	1,514,175	-1.35(-0.83%)
Dec 01, 2023	160.98	162.96	160.86	162.93	982,373	+2.07(+1.29%)
Nov 30, 2023	158.81	160.87	158.42	160.86	1,631,807	+1.90(+1.19%)
Nov 29, 2023	158.79	159.09	158.14	158.96	1,207,880	+0.09(+0.06%)
Nov 28, 2023	158.90	159.52	158.40	158.87	1,018,719	-0.41(-0.26%)
Nov 27, 2023	160.38	160.38	159.13	159.28	797,007	-0.15(-0.09%)
Nov 24, 2023	158.95	159.44	158.26	159.43	374,004	+0.39(+0.24%)
Nov 22, 2023	159.22	159.79	158.76	159.04	731,154	-0.03(-0.02%)
Nov 21, 2023	158.31	159.27	157.73	159.07	1,214,573	+0.54(+0.34%)
Nov 20, 2023	157.43	158.74	156.96	158.54	728,124	+0.78(+0.49%)
Nov 17, 2023	158.01	158.23	157.39	157.76	1,329,578	-0.16(-0.10%)
Nov 16, 2023	156.63	157.95	156.50	157.92	1,344,880	+1.85(+1.18%)
Nov 15, 2023	157.98	158.93	155.88	156.07	1,959,342	-2.03(-1.28%)
Nov 14, 2023	157.04	159.07	156.45	158.10	1,425,584	+0.66(+0.42%)
Nov 13, 2023	156.30	157.58	156.18	157.44	929,906	+0.61(+0.39%)
Nov 10, 2023	155.83	156.94	155.24	156.84	1,389,513	+1.43(+0.92%)
Nov 09, 2023	154.78	155.80	153.98	155.41	1,284,078	+0.74(+0.48%)
Nov 08, 2023	154.58	154.83	153.55	154.67	906,699	+0.70(+0.45%)
Nov 07, 2023	154.06	154.40	153.57	153.97	1,291,829	+0.26(+0.17%)
Nov 06, 2023	152.32	153.75	152.21	153.72	1,325,545	+1.19(+0.78%)
Nov 03, 2023	151.81	152.65	151.30	152.52	1,270,966	+1.73(+1.15%)
Nov 02, 2023	147.46	150.89	147.46	150.79	1,371,761	+2.95(+2.00%)
Nov 01, 2023	147.82	148.75	146.47	147.84	1,078,403	+0.25(+0.17%)
Oct 31, 2023	147.12	147.78	145.93	147.59	871,075	+1.23(+0.84%)
Oct 30, 2023	145.53	146.65	145.27	146.36	1,099,340	+1.24(+0.86%)
Oct 27, 2023	147.18	148.82	144.72	145.12	1,876,522	-0.02(-0.01%)
Oct 26, 2023	146.21	146.79	144.44	145.14	2,517,191	-1.55(-1.06%)
Oct 25, 2023	142.68	147.44	142.68	146.69	1,658,242	+4.25(+2.99%)
Oct 24, 2023	143.80	144.80	141.79	142.43	1,476,601	-1.11(-0.78%)
Oct 23, 2023	144.91	146.22	143.49	143.55	1,442,253	-0.72(-0.50%)
Oct 20, 2023	145.12	145.86	144.11	144.26	1,147,105	-0.65(-0.45%)
Oct 19, 2023	145.52	146.91	144.45	144.91	905,454	-1.42(-0.97%)
Oct 18, 2023	147.44	147.68	145.92	146.33	883,596	-0.86(-0.59%)
Oct 17, 2023	147.12	148.10	146.59	147.19	1,060,972	-0.14(-0.09%)
Oct 16, 2023	146.33	147.74	145.97	147.33	923,961	+0.87(+0.60%)
Oct 13, 2023	145.30	146.46	144.90	146.46	1,021,742	+1.35(+0.93%)
Oct 12, 2023	146.78	147.14	144.36	145.11	1,257,111	-0.48(-0.33%)
Oct 11, 2023	145.45	145.82	143.95	145.59	1,041,323	+0.08(+0.05%)
Oct 10, 2023	145.77	146.16	144.46	145.51	1,167,652	-0.23(-0.16%)
Oct 09, 2023	143.53	145.81	143.23	145.73	859,308	+2.22(+1.54%)
Oct 06, 2023	142.13	143.78	140.94	143.52	1,171,733	+0.88(+0.62%)
Oct 05, 2023	142.37	143.28	142.09	142.63	1,069,347	+0.33(+0.23%)
Oct 04, 2023	141.83	142.73	140.71	142.31	1,657,686	+0.67(+0.47%)
Oct 03, 2023	139.97	141.83	139.38	141.64	1,135,618	+1.33(+0.95%)

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.