Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	152.70	152.84	151.35	152.79	356,421	+0.23(+0.15%)
Dec 28, 2023	153.15	153.78	151.90	152.56	332,205	-0.54(-0.35%)
Dec 27, 2023	153.10	154.12	152.77	153.10	420,663	-0.54(-0.35%)
Dec 26, 2023	152.15	153.75	152.02	153.64	379,625	+1.39(+0.91%)
Dec 22, 2023	151.20	152.85	150.73	152.25	411,616	+1.40(+0.93%)
Dec 21, 2023	149.89	151.09	149.58	150.85	780,772	+1.24(+0.83%)
Dec 20, 2023	150.75	151.94	149.61	149.61	638,197	-0.99(-0.66%)
Dec 19, 2023	149.70	150.89	149.01	150.60	586,126	+1.58(+1.06%)
Dec 18, 2023	148.71	150.00	147.60	149.02	818,394	+3.00(+2.05%)
Dec 15, 2023	145.00	146.53	145.00	146.02	1,630,323	+1.22(+0.84%)
Dec 14, 2023	148.92	149.08	144.66	144.80	1,014,824	-3.97(-2.67%)
Dec 13, 2023	149.34	150.15	148.66	148.77	769,769	-0.16(-0.11%)
Dec 12, 2023	147.32	149.74	147.32	148.93	735,297	+1.90(+1.29%)
Dec 11, 2023	144.95	147.72	144.95	147.03	659,185	+1.31(+0.90%)
Dec 08, 2023	143.82	145.90	143.82	145.72	865,448	+1.17(+0.81%)
Dec 07, 2023	144.50	144.89	143.28	144.55	550,407	+0.01(+0.01%)
Dec 06, 2023	145.71	146.28	144.50	144.54	609,129	-1.20(-0.82%)
Dec 05, 2023	145.24	146.98	145.16	145.74	469,283	+0.28(+0.19%)
Dec 04, 2023	146.00	147.23	144.91	145.46	546,072	-0.37(-0.25%)
Dec 01, 2023	145.75	146.29	144.50	145.83	675,889	-0.17(-0.12%)
Nov 30, 2023	146.03	147.28	144.80	146.00	1,621,931	-0.17(-0.12%)
Nov 29, 2023	147.06	147.50	144.49	146.17	794,482	+0.48(+0.33%)
Nov 28, 2023	145.18	147.16	145.18	145.69	759,771	+0.00(+0.00%)
Nov 27, 2023	144.83	145.88	144.57	145.69	526,928	+0.15(+0.10%)
Nov 24, 2023	144.21	145.61	144.04	145.54	287,285	+2.11(+1.47%)
Nov 22, 2023	144.73	145.15	143.37	143.43	444,489	-1.14(-0.79%)
Nov 21, 2023	143.11	144.92	142.60	144.57	718,536	+2.04(+1.43%)
Nov 20, 2023	142.30	143.85	141.94	142.53	729,549	+0.17(+0.12%)
Nov 17, 2023	140.91	143.22	140.85	142.36	587,563	+1.66(+1.18%)
Nov 16, 2023	140.33	141.89	139.55	140.70	757,048	-0.40(-0.28%)
Nov 15, 2023	142.58	142.67	140.40	141.10	832,310	-0.90(-0.63%)
Nov 14, 2023	143.73	144.30	140.18	142.00	1,100,010	-1.24(-0.87%)
Nov 13, 2023	141.47	143.81	141.44	143.24	807,065	+1.19(+0.84%)
Nov 10, 2023	138.81	142.24	138.50	142.05	741,491	+3.74(+2.70%)
Nov 09, 2023	138.00	140.09	138.00	138.31	825,670	+0.75(+0.55%)
Nov 08, 2023	138.07	138.86	136.46	137.56	602,339	-0.30(-0.22%)
Nov 07, 2023	139.00	139.27	137.76	137.86	629,547	-0.90(-0.65%)
Nov 06, 2023	137.04	138.88	136.19	138.76	789,532	+1.84(+1.34%)
Nov 03, 2023	136.43	137.64	135.50	136.92	634,795	+0.34(+0.25%)
Nov 02, 2023	135.98	136.72	134.72	136.58	701,755	+0.32(+0.23%)
Nov 01, 2023	134.98	137.76	134.26	136.26	1,002,541	+2.01(+1.50%)
Oct 31, 2023	129.39	134.49	129.12	134.25	1,266,126	+4.80(+3.71%)
Oct 30, 2023	132.00	132.40	126.57	129.45	2,368,723	-2.39(-1.81%)
Oct 27, 2023	131.91	132.45	131.05	131.84	1,578,838	-0.64(-0.48%)
Oct 26, 2023	133.32	134.01	132.46	132.48	977,940	-1.12(-0.84%)
Oct 25, 2023	135.87	136.00	133.55	133.60	668,238	-2.68(-1.97%)
Oct 24, 2023	133.68	136.34	133.34	136.28	688,020	+3.85(+2.91%)
Oct 23, 2023	134.34	134.40	132.02	132.43	680,139	-2.22(-1.65%)
Oct 20, 2023	135.36	136.03	134.09	134.65	843,675	-0.85(-0.63%)
Oct 19, 2023	138.02	138.64	135.44	135.50	864,698	-1.89(-1.38%)
Oct 18, 2023	135.62	137.65	134.84	137.39	1,036,783	+1.90(+1.40%)
Oct 17, 2023	135.69	136.59	134.96	135.49	1,266,250	-0.97(-0.71%)
Oct 16, 2023	134.62	137.34	135.53	136.46	1,158,362	+2.15(+1.60%)
Oct 13, 2023	134.93	135.38	133.64	134.31	1,135,174	-0.71(-0.53%)
Oct 12, 2023	134.09	135.12	132.62	135.02	947,201	+0.65(+0.48%)
Oct 11, 2023	136.00	136.22	134.36	134.37	1,541,991	-1.08(-0.80%)
Oct 10, 2023	135.21	136.11	134.87	135.45	792,651	+0.48(+0.36%)
Oct 09, 2023	133.17	135.75	131.97	134.97	1,288,847	-2.05(-1.50%)
Oct 06, 2023	134.70	137.37	134.15	137.02	626,370	+2.22(+1.65%)
Oct 05, 2023	133.37	134.89	133.14	134.80	719,495	+1.96(+1.48%)
Oct 04, 2023	132.62	134.45	132.62	132.84	770,796	+0.02(+0.02%)
Oct 03, 2023	133.20	134.00	131.93	132.82	694,511	-0.66(-0.49%)

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.