Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	154.87	155.97	154.60	155.89	2,865,020	+1.34(+0.87%)
Nov 29, 2023	154.87	155.47	154.36	154.56	2,707,424	+0.46(+0.30%)
Nov 28, 2023	154.06	154.82	153.72	154.10	3,865,477	-0.12(-0.08%)
Nov 27, 2023	154.15	154.42	153.77	154.22	4,762,950	-0.37(-0.24%)
Nov 24, 2023	154.01	154.82	154.01	154.59	1,504,945	+0.52(+0.34%)
Nov 22, 2023	153.69	154.26	153.45	154.06	2,219,748	+0.65(+0.43%)
Nov 21, 2023	153.50	153.67	153.06	153.41	1,997,290	-0.21(-0.14%)
Nov 20, 2023	152.84	154.03	152.48	153.62	3,767,502	+0.54(+0.36%)
Nov 17, 2023	152.83	153.14	152.48	153.07	3,028,991	+0.78(+0.51%)
Nov 16, 2023	152.49	152.80	151.70	152.29	3,164,280	-0.50(-0.33%)
Nov 15, 2023	152.11	153.47	152.11	152.79	2,766,251	+0.81(+0.53%)
Nov 14, 2023	150.75	152.52	150.36	151.98	2,887,869	+3.28(+2.20%)
Nov 13, 2023	148.48	149.04	148.16	148.71	3,341,274	-0.06(-0.04%)
Nov 10, 2023	147.90	148.90	147.12	148.77	2,259,939	+1.52(+1.04%)
Nov 09, 2023	148.93	149.04	147.16	147.24	3,285,866	-1.19(-0.80%)
Nov 08, 2023	148.87	149.10	147.85	148.43	1,980,626	-0.46(-0.31%)
Nov 07, 2023	149.08	149.29	148.57	148.88	2,186,172	-0.68(-0.46%)
Nov 06, 2023	150.38	150.61	149.12	149.57	3,846,761	-0.72(-0.48%)
Nov 03, 2023	149.97	150.94	149.90	150.29	2,136,082	+1.74(+1.17%)
Nov 02, 2023	146.58	148.66	146.50	148.55	2,558,679	+2.91(+2.00%)
Nov 01, 2023	145.11	145.94	144.63	145.64	3,395,525	+0.70(+0.49%)
Oct 31, 2023	143.85	145.03	143.53	144.94	2,989,621	+1.32(+0.92%)
Oct 30, 2023	143.03	143.89	142.36	143.62	2,986,870	+1.39(+0.97%)
Oct 27, 2023	144.14	144.30	141.89	142.23	3,171,541	-2.00(-1.39%)
Oct 26, 2023	144.32	145.26	144.01	144.23	2,904,421	-0.17(-0.12%)
Oct 25, 2023	145.20	145.49	144.21	144.40	2,444,149	-1.26(-0.86%)
Oct 24, 2023	145.52	146.30	145.10	145.66	1,856,804	+0.91(+0.63%)
Oct 23, 2023	145.41	146.21	144.67	144.75	2,637,617	-1.15(-0.79%)
Oct 20, 2023	147.39	147.66	145.90	145.90	2,397,501	-1.53(-1.04%)
Oct 19, 2023	148.88	149.61	147.23	147.43	2,541,835	-1.46(-0.98%)
Oct 18, 2023	150.47	150.51	148.65	148.88	2,053,015	-2.02(-1.34%)
Oct 17, 2023	149.43	151.69	149.43	150.90	2,146,123	+0.63(+0.42%)
Oct 16, 2023	149.50	150.70	149.26	150.27	5,702,419	+1.62(+1.09%)
Oct 13, 2023	149.26	149.87	148.13	148.65	2,449,807	-0.02(-0.01%)
Oct 12, 2023	150.43	150.43	147.87	148.67	2,009,555	-1.54(-1.03%)
Oct 11, 2023	150.34	150.67	149.29	150.21	1,576,498	-0.13(-0.09%)
Oct 10, 2023	149.53	151.04	149.47	150.34	1,616,746	+1.14(+0.76%)
Oct 09, 2023	147.74	149.40	147.68	149.20	1,428,685	+1.15(+0.78%)
Oct 06, 2023	146.34	148.81	145.36	148.05	2,005,928	+1.10(+0.75%)
Oct 05, 2023	146.94	147.42	146.11	146.95	2,167,170	-0.32(-0.22%)
Oct 04, 2023	147.16	147.40	145.78	147.27	2,046,095	+0.28(+0.19%)
Oct 03, 2023	147.80	148.43	146.54	146.99	2,068,897	-1.60(-1.08%)
Oct 02, 2023	150.16	150.16	147.74	148.60	2,843,041	-1.68(-1.12%)
Sep 29, 2023	151.89	151.91	149.84	150.28	1,830,693	-0.70(-0.47%)
Sep 28, 2023	150.32	151.56	150.23	150.98	2,417,405	+0.76(+0.51%)
Sep 27, 2023	150.62	150.87	149.20	150.22	1,995,764	+0.03(+0.02%)
Sep 26, 2023	151.17	151.64	149.99	150.19	2,045,999	-1.93(-1.27%)
Sep 25, 2023	151.21	152.16	151.54	152.12	2,417,527	+0.44(+0.29%)
Sep 22, 2023	152.56	152.74	151.60	151.67	7,420,911	-0.66(-0.43%)
Sep 21, 2023	153.93	154.03	152.27	152.33	1,770,766	-2.28(-1.48%)
Sep 20, 2023	155.75	156.27	154.54	154.61	1,398,915	-0.59(-0.38%)
Sep 19, 2023	155.56	155.83	154.53	155.20	1,292,670	-0.39(-0.25%)
Sep 18, 2023	155.75	156.12	155.14	155.60	1,635,348	-0.14(-0.09%)
Sep 15, 2023	156.21	156.81	155.56	155.74	4,310,604	-1.16(-0.74%)
Sep 14, 2023	156.33	157.02	156.14	156.90	1,292,013	+1.77(+1.14%)
Sep 13, 2023	155.65	156.05	154.75	155.13	1,217,831	-0.41(-0.27%)
Sep 12, 2023	155.05	156.28	155.05	155.54	1,757,821	+0.21(+0.13%)
Sep 11, 2023	155.57	155.86	155.05	155.33	1,218,017	+0.37(+0.24%)
Sep 08, 2023	154.83	155.33	154.57	154.96	1,210,781	+0.17(+0.11%)
Sep 07, 2023	154.64	155.22	154.32	154.79	1,700,634	-0.11(-0.07%)
Sep 06, 2023	155.11	155.41	154.14	154.90	1,072,019	-0.51(-0.33%)
Sep 05, 2023	157.04	157.17	155.38	155.41	1,289,807	-1.81(-1.15%)

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.