Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	233.77	233.77	228.78	231.38	313,001	-2.61(-1.12%)
Dec 28, 2023	236.17	240.53	231.54	233.99	317,794	-2.76(-1.17%)
Dec 27, 2023	239.73	241.79	234.68	236.75	203,703	+0.43(+0.18%)
Dec 26, 2023	235.74	241.07	233.47	236.32	305,206	+1.25(+0.53%)
Dec 22, 2023	228.26	242.76	227.63	235.07	470,246	+12.77(+5.74%)
Dec 21, 2023	225.01	226.58	219.62	222.30	221,804	+1.26(+0.57%)
Dec 20, 2023	229.80	232.12	220.58	221.04	333,058	-9.84(-4.26%)
Dec 19, 2023	232.73	235.09	227.11	230.88	308,554	+0.88(+0.38%)
Dec 18, 2023	235.27	237.12	225.64	230.00	243,953	-7.13(-3.01%)
Dec 15, 2023	236.53	245.31	229.41	237.13	691,301	+4.11(+1.76%)
Dec 14, 2023	231.04	235.99	223.99	233.02	401,670	+5.69(+2.50%)
Dec 13, 2023	222.18	227.50	216.21	227.33	465,390	+5.15(+2.32%)
Dec 12, 2023	210.09	222.85	204.60	222.18	381,820	+11.75(+5.58%)
Dec 11, 2023	211.27	212.97	202.97	210.43	381,926	+2.11(+1.01%)
Dec 08, 2023	226.00	227.94	194.88	208.32	1,003,645	-27.29(-11.58%)
Dec 07, 2023	237.88	241.50	235.37	235.61	320,798	-1.10(-0.46%)
Dec 06, 2023	237.24	244.99	232.01	236.71	408,507	+1.60(+0.68%)
Dec 05, 2023	222.00	237.10	221.10	235.11	473,792	+13.13(+5.91%)
Dec 04, 2023	208.86	222.03	208.52	221.98	392,440	+8.86(+4.16%)
Dec 01, 2023	201.74	213.56	196.00	213.12	412,128	+9.82(+4.83%)
Nov 30, 2023	201.00	208.51	200.12	203.30	326,309	+5.94(+3.01%)
Nov 29, 2023	191.00	200.32	191.00	197.36	357,288	+6.42(+3.36%)
Nov 28, 2023	196.30	196.30	187.57	190.94	230,874	-6.36(-3.22%)
Nov 27, 2023	194.51	197.94	190.62	197.30	271,583	+1.74(+0.89%)
Nov 24, 2023	187.12	200.69	187.07	195.56	182,112	+5.08(+2.67%)
Nov 22, 2023	192.37	196.23	186.56	190.48	243,124	+2.04(+1.08%)
Nov 21, 2023	186.25	190.98	182.34	188.44	347,654	-1.61(-0.85%)
Nov 20, 2023	176.30	190.63	175.84	190.05	560,152	+13.39(+7.58%)
Nov 17, 2023	170.00	176.84	166.00	176.66	520,914	+7.97(+4.72%)
Nov 16, 2023	168.52	170.97	160.15	168.69	443,892	+7.01(+4.34%)
Nov 15, 2023	156.47	175.39	154.81	161.68	833,691	+5.21(+3.33%)
Nov 14, 2023	153.64	156.83	151.00	156.47	531,982	+10.47(+7.17%)
Nov 13, 2023	138.89	146.99	135.15	146.00	464,149	+7.16(+5.16%)
Nov 10, 2023	138.12	139.46	134.90	138.84	365,899	+2.49(+1.83%)
Nov 09, 2023	143.55	145.18	133.99	136.35	354,177	-7.02(-4.90%)
Nov 08, 2023	151.82	152.43	142.17	143.37	482,143	-8.74(-5.75%)
Nov 07, 2023	147.47	154.04	147.47	152.11	502,815	+4.74(+3.22%)
Nov 06, 2023	143.36	147.90	141.85	147.37	394,905	+0.48(+0.33%)
Nov 03, 2023	140.62	150.88	139.40	146.89	472,500	+9.49(+6.91%)
Nov 02, 2023	137.72	140.52	136.00	137.40	395,032	+0.91(+0.67%)
Nov 01, 2023	132.17	136.74	130.78	136.49	392,280	+5.11(+3.89%)
Oct 31, 2023	125.57	132.95	125.57	131.38	425,192	+5.23(+4.15%)
Oct 30, 2023	120.65	128.86	120.65	126.15	402,271	+5.75(+4.78%)
Oct 27, 2023	124.77	124.87	119.76	120.40	405,106	-4.51(-3.61%)
Oct 26, 2023	123.08	126.44	121.17	124.91	309,263	+1.52(+1.23%)
Oct 25, 2023	124.15	125.61	120.95	123.39	416,447	-3.03(-2.40%)
Oct 24, 2023	128.09	129.82	125.79	126.42	412,736	+0.50(+0.40%)
Oct 23, 2023	129.86	131.85	125.52	125.92	513,757	-5.62(-4.27%)
Oct 20, 2023	130.76	133.70	129.12	131.54	271,514	+1.22(+0.94%)
Oct 19, 2023	136.04	136.04	129.50	130.32	387,579	-5.78(-4.25%)
Oct 18, 2023	140.17	140.17	133.51	136.10	472,278	-4.42(-3.15%)
Oct 17, 2023	140.67	142.82	139.27	140.52	267,396	-0.50(-0.35%)
Oct 16, 2023	139.82	142.10	138.13	141.02	477,983	+0.65(+0.46%)
Oct 13, 2023	136.32	141.10	133.85	140.37	471,887	+4.62(+3.40%)
Oct 12, 2023	138.02	138.57	130.62	135.75	792,358	-3.17(-2.28%)
Oct 11, 2023	147.23	148.44	138.01	138.92	565,302	-10.49(-7.02%)
Oct 10, 2023	144.19	151.98	140.65	149.41	875,969	+9.39(+6.71%)
Oct 09, 2023	140.08	142.65	137.25	140.02	301,913	-0.86(-0.61%)
Oct 06, 2023	137.11	143.01	135.60	140.88	316,114	+0.39(+0.28%)
Oct 05, 2023	136.18	142.78	133.66	140.49	363,135	+4.73(+3.48%)
Oct 04, 2023	141.00	141.00	133.00	135.76	588,052	-5.03(-3.57%)
Oct 03, 2023	140.00	141.44	137.00	140.79	599,254	-2.57(-1.79%)

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.