Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	164.81	165.13	164.05	164.53	3,290,108	-0.45(-0.27%)
Dec 28, 2023	164.56	165.25	164.56	164.98	2,270,378	+0.24(+0.15%)
Dec 27, 2023	164.57	165.00	164.20	164.74	2,535,659	+0.24(+0.15%)
Dec 26, 2023	163.89	164.96	163.69	164.50	2,962,327	+0.94(+0.57%)
Dec 22, 2023	163.43	164.23	162.98	163.56	2,611,141	+0.64(+0.39%)
Dec 21, 2023	162.38	163.03	161.64	162.93	3,861,686	+1.65(+1.02%)
Dec 20, 2023	163.57	164.09	161.24	161.27	2,106,490	-2.75(-1.67%)
Dec 19, 2023	162.99	164.05	162.81	164.02	2,334,839	+1.47(+0.90%)
Dec 18, 2023	162.99	163.23	162.53	162.56	3,846,283	+0.17(+0.10%)
Dec 15, 2023	162.86	163.15	161.88	162.39	3,422,551	-1.03(-0.63%)
Dec 14, 2023	162.53	163.92	162.42	163.42	3,148,225	+2.25(+1.39%)
Dec 13, 2023	158.31	161.21	157.99	161.17	2,880,190	+2.77(+1.75%)
Dec 12, 2023	158.39	158.63	157.59	158.40	2,347,067	-0.02(-0.01%)
Dec 11, 2023	157.44	158.42	157.44	158.42	6,911,600	+1.24(+0.79%)
Dec 08, 2023	156.59	157.44	156.45	157.18	3,445,594	+0.63(+0.40%)
Dec 07, 2023	156.45	156.83	156.09	156.55	2,919,766	+0.45(+0.29%)
Dec 06, 2023	157.05	157.49	155.94	156.09	3,065,101	-0.32(-0.20%)
Dec 05, 2023	157.13	157.27	156.27	156.41	3,052,495	-1.25(-0.79%)
Dec 04, 2023	156.72	158.06	156.72	157.66	4,065,978	+0.05(+0.03%)
Dec 01, 2023	155.74	157.72	155.55	157.60	3,481,628	+1.71(+1.10%)
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%)

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.