Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	158.40	159.33	156.73	156.73	34,036	-1.57(-0.99%)
Nov 29, 2023	156.85	159.00	156.85	158.30	6,703	+3.09(+1.99%)
Nov 28, 2023	154.50	156.40	154.50	155.21	103,473	+0.65(+0.42%)
Nov 27, 2023	154.25	155.24	154.25	154.56	77,291	+0.32(+0.21%)
Nov 24, 2023	152.45	154.31	152.45	154.24	2,037	+1.24(+0.81%)
Nov 22, 2023	152.72	154.61	152.43	153.00	12,367	+2.31(+1.53%)
Nov 21, 2023	151.58	153.50	150.69	150.69	33,746	-2.61(-1.70%)
Nov 20, 2023	150.65	153.30	150.65	153.30	14,542	+3.80(+2.54%)
Nov 17, 2023	147.00	149.90	146.67	149.50	9,598	+1.49(+1.01%)
Nov 16, 2023	147.46	149.50	146.84	148.01	115,116	-0.01(-0.01%)
Nov 15, 2023	147.90	149.00	147.15	148.02	116,587	+2.08(+1.43%)
Nov 14, 2023	146.41	148.10	145.29	145.94	8,667	+1.44(+0.99%)
Nov 13, 2023	142.07	144.90	142.07	144.50	34,025	-0.40(-0.28%)
Nov 10, 2023	144.00	144.90	143.50	144.90	25,788	+2.45(+1.72%)
Nov 09, 2023	141.82	144.10	141.82	142.45	2,801	+0.20(+0.14%)
Nov 08, 2023	141.00	142.55	140.28	142.25	36,358	+1.93(+1.38%)
Nov 07, 2023	140.00	141.26	139.31	140.32	37,332	+1.82(+1.31%)
Nov 06, 2023	138.36	138.73	138.20	138.50	1,972	-0.23(-0.17%)
Nov 03, 2023	137.51	139.37	137.51	138.73	40,019	+1.88(+1.37%)
Nov 02, 2023	136.82	139.00	136.67	136.85	5,824	+1.64(+1.22%)
Nov 01, 2023	134.99	135.27	133.63	135.21	41,863	+2.00(+1.50%)
Oct 31, 2023	133.50	134.00	131.48	133.21	70,747	+0.55(+0.42%)
Oct 30, 2023	131.00	133.25	130.79	132.66	2,771	+2.09(+1.60%)
Oct 27, 2023	130.56	133.31	130.56	130.56	30,136	+1.18(+0.91%)
Oct 26, 2023	133.27	133.27	129.38	129.38	31,351	-1.32(-1.01%)
Oct 25, 2023	131.84	133.30	130.69	130.70	2,947	-2.30(-1.73%)
Oct 24, 2023	133.34	133.34	132.21	133.00	143,739	+2.45(+1.88%)
Oct 23, 2023	130.35	131.63	130.35	130.55	2,180	-1.90(-1.43%)
Oct 20, 2023	132.38	132.67	130.05	132.45	15,956	-1.43(-1.06%)
Oct 19, 2023	133.00	135.50	133.00	133.88	17,364	+6.06(+4.74%)
Oct 18, 2023	128.25	128.25	127.81	127.81	920	-3.17(-2.42%)
Oct 17, 2023	129.45	130.98	129.45	130.98	312,279	+2.31(+1.79%)
Oct 16, 2023	128.00	129.72	128.25	128.68	143,527	-0.02(-0.02%)
Oct 13, 2023	127.82	128.70	126.50	128.70	40,936	-2.80(-2.13%)
Oct 12, 2023	131.48	131.50	131.48	131.50	1,083	+0.31(+0.23%)
Oct 11, 2023	130.50	131.85	130.50	131.19	1,862	+0.49(+0.38%)
Oct 10, 2023	130.00	131.32	129.50	130.70	1,606	+2.45(+1.91%)
Oct 09, 2023	129.45	129.45	128.25	128.25	21,728	-1.79(-1.38%)
Oct 06, 2023	128.51	131.40	128.30	130.04	2,313	+1.53(+1.19%)
Oct 05, 2023	128.51	128.51	128.51	128.51	674	-0.32(-0.25%)
Oct 04, 2023	127.78	128.83	127.78	128.83	1,214	+2.00(+1.57%)
Oct 03, 2023	128.38	128.38	126.61	126.84	1,438	-0.66(-0.52%)
Oct 02, 2023	128.67	128.67	127.50	127.50	2,933	-3.36(-2.57%)
Sep 29, 2023	130.50	130.86	130.35	130.86	101,489	+2.28(+1.77%)
Sep 28, 2023	127.40	128.58	127.00	128.58	102,671	+2.37(+1.87%)
Sep 27, 2023	127.44	128.01	126.21	126.21	3,277	-1.42(-1.11%)
Sep 26, 2023	129.30	129.30	126.25	127.62	2,715	-1.97(-1.52%)
Sep 25, 2023	131.50	131.50	129.53	129.60	3,083	-3.40(-2.56%)
Sep 22, 2023	132.63	133.00	131.61	133.00	47,322	+2.04(+1.56%)
Sep 21, 2023	130.61	132.30	130.61	130.96	2,469	-3.87(-2.87%)
Sep 20, 2023	134.83	134.83	134.83	134.83	485	+2.39(+1.80%)
Sep 19, 2023	132.44	132.44	132.44	132.44	883	-3.39(-2.49%)
Sep 18, 2023	133.55	135.83	133.16	135.83	1,807	+0.52(+0.38%)
Sep 15, 2023	135.60	136.00	135.31	135.31	2,419	-0.27(-0.20%)
Sep 14, 2023	135.50	136.29	135.00	135.58	32,626	+2.75(+2.07%)
Sep 13, 2023	135.21	136.00	132.83	132.83	1,812	-2.36(-1.75%)
Sep 12, 2023	135.20	135.20	135.20	135.20	27,690	-2.80(-2.03%)
Sep 11, 2023	138.60	138.61	138.00	138.00	1,406	-1.09(-0.78%)
Sep 08, 2023	139.50	140.80	139.09	139.09	8,045	-0.91(-0.65%)
Sep 07, 2023	137.65	140.00	137.65	140.00	18,324	+4.03(+2.96%)
Sep 05, 2023				135.97	25,373	-0.91(-0.67%)

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.