Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	158.80	158.80	154.00	155.62	65,576	-2.09(-1.33%)
Dec 28, 2023	157.31	160.00	155.62	157.71	60,287	-0.21(-0.13%)
Dec 27, 2023	155.37	158.02	154.08	157.92	46,748	+2.71(+1.75%)
Dec 26, 2023	154.00	157.50	153.00	155.21	42,845	+2.39(+1.56%)
Dec 22, 2023	152.78	155.49	149.54	152.82	52,405	+0.82(+0.54%)
Dec 21, 2023	157.49	159.78	151.06	152.00	102,734	-2.39(-1.55%)
Dec 20, 2023	153.26	157.85	151.70	154.39	112,346	+0.35(+0.23%)
Dec 19, 2023	150.25	156.24	149.00	154.04	125,289	+6.87(+4.67%)
Dec 18, 2023	148.24	149.24	142.62	147.17	107,466	-1.88(-1.26%)
Dec 15, 2023	160.94	162.50	144.37	149.05	248,292	-12.04(-7.47%)
Dec 14, 2023	149.93	161.23	149.00	161.09	219,521	+13.30(+9.00%)
Dec 13, 2023	141.12	148.50	132.10	147.79	200,937	+7.82(+5.59%)
Dec 12, 2023	139.17	142.73	135.50	139.97	132,526	-0.03(-0.02%)
Dec 11, 2023	138.67	144.57	136.16	140.00	159,108	+0.99(+0.71%)
Dec 08, 2023	129.50	140.31	126.85	139.01	227,535	+9.02(+6.94%)
Dec 07, 2023	120.65	129.99	118.90	129.99	149,574	+11.75(+9.94%)
Dec 06, 2023	108.49	121.92	108.49	118.24	176,032	+10.54(+9.79%)
Dec 05, 2023	99.30	109.80	99.30	107.70	101,711	+8.80(+8.90%)
Dec 04, 2023	95.39	99.30	95.30	98.90	93,247	+3.78(+3.97%)
Dec 01, 2023	89.62	95.30	89.06	95.12	68,588	+4.72(+5.22%)
Nov 30, 2023	89.90	92.18	87.78	90.40	68,787	+1.09(+1.22%)
Nov 29, 2023	87.83	90.13	87.83	89.31	44,758	+2.39(+2.75%)
Nov 28, 2023	89.93	91.19	86.61	86.92	41,966	-2.97(-3.30%)
Nov 27, 2023	90.56	91.27	88.77	89.89	37,364	-1.13(-1.24%)
Nov 24, 2023	90.87	92.04	90.55	91.02	11,083	-0.73(-0.80%)
Nov 22, 2023	90.69	93.18	90.34	91.75	23,125	+1.99(+2.22%)
Nov 21, 2023	90.50	91.41	89.00	89.76	31,792	-1.24(-1.36%)
Nov 20, 2023	92.68	92.68	89.94	91.00	33,462	+0.50(+0.55%)
Nov 17, 2023	89.20	90.79	87.50	90.50	70,909	+2.69(+3.06%)
Nov 16, 2023	90.89	92.73	87.38	87.81	51,919	-2.36(-2.62%)
Nov 15, 2023	91.50	93.05	89.27	90.17	46,952	-0.42(-0.46%)
Nov 14, 2023	84.36	91.43	84.36	90.59	81,577	+8.69(+10.61%)
Nov 13, 2023	80.94	83.13	80.50	81.90	28,832	-0.80(-0.97%)
Nov 10, 2023	80.26	83.36	78.97	82.70	66,919	+3.12(+3.92%)
Nov 09, 2023	83.82	84.79	78.79	79.58	49,396	-2.96(-3.59%)
Nov 08, 2023	82.39	82.89	81.00	82.54	38,296	+0.65(+0.79%)
Nov 07, 2023	79.00	83.22	78.70	81.89	56,263	+2.20(+2.76%)
Nov 06, 2023	84.96	84.96	78.90	79.69	51,401	-4.80(-5.68%)
Nov 03, 2023	80.89	86.69	80.34	84.49	106,267	+5.99(+7.63%)
Nov 02, 2023	80.00	81.99	77.56	78.50	121,326	+4.63(+6.27%)
Nov 01, 2023	69.20	75.70	68.50	73.87	88,076	+4.39(+6.32%)
Oct 31, 2023	66.57	71.08	66.57	69.48	46,816	+2.45(+3.66%)
Oct 30, 2023	67.12	67.78	65.51	67.03	34,509	+0.67(+1.01%)
Oct 27, 2023	67.94	67.94	65.22	66.36	42,655	-1.14(-1.69%)
Oct 26, 2023	67.32	68.45	66.28	67.50	35,787	+0.22(+0.33%)
Oct 25, 2023	68.85	69.81	66.67	67.28	54,303	-1.75(-2.54%)
Oct 24, 2023	71.49	71.86	68.35	69.03	47,075	-2.09(-2.94%)
Oct 23, 2023	68.83	72.31	67.85	71.12	38,500	+1.88(+2.72%)
Oct 20, 2023	70.12	71.00	68.05	69.24	72,660	-0.59(-0.84%)
Oct 19, 2023	72.18	74.06	69.36	69.83	67,491	-2.76(-3.80%)
Oct 18, 2023	75.70	75.70	72.40	72.59	80,957	-4.31(-5.60%)
Oct 17, 2023	78.03	80.71	76.90	76.90	63,620	-1.86(-2.36%)
Oct 16, 2023	81.14	81.19	76.30	78.76	63,929	-1.12(-1.40%)
Oct 13, 2023	81.24	82.88	79.59	79.88	71,891	+0.10(+0.13%)
Oct 12, 2023	84.50	84.50	77.59	79.78	121,114	-5.07(-5.98%)
Oct 11, 2023	89.02	89.94	84.33	84.85	45,482	-3.75(-4.23%)
Oct 10, 2023	85.76	92.33	85.76	88.60	65,550	+2.84(+3.31%)
Oct 09, 2023	83.62	86.87	82.17	85.76	51,915	-0.13(-0.15%)
Oct 06, 2023	85.20	88.37	84.64	85.89	77,675	+0.46(+0.54%)
Oct 05, 2023	90.97	91.43	85.01	85.43	75,907	-6.14(-6.71%)
Oct 04, 2023	91.35	92.46	90.31	91.57	30,165	+1.57(+1.74%)
Oct 03, 2023	99.64	99.64	89.00	90.00	108,693	-12.13(-11.88%)

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.