Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2023	157.26	158.50	156.97	157.97	9,133,889	-0.02(-0.01%)
Dec 04, 2023	156.02	158.05	155.88	157.99	9,605,221	+1.15(+0.73%)
Dec 01, 2023	155.82	157.86	155.82	156.84	8,916,003	+0.76(+0.49%)
Nov 30, 2023	154.91	156.13	154.38	156.08	9,866,974	+1.76(+1.14%)
Nov 29, 2023	154.17	155.62	154.00	154.32	9,124,301	+0.78(+0.51%)
Nov 28, 2023	153.22	153.87	152.72	153.54	6,582,688	+0.35(+0.23%)
Nov 27, 2023	153.43	153.53	152.71	153.19	6,252,693	-0.35(-0.23%)
Nov 24, 2023	153.59	154.44	153.28	153.54	3,496,944	+0.21(+0.14%)
Nov 22, 2023	153.41	153.88	152.90	153.33	5,175,137	+0.36(+0.24%)
Nov 21, 2023	153.20	153.63	152.57	152.97	7,381,167	-0.32(-0.21%)
Nov 20, 2023	152.08	153.75	151.92	153.29	7,019,313	+0.47(+0.31%)
Nov 17, 2023	152.20	152.86	151.54	152.82	7,814,066	+1.37(+0.90%)
Nov 16, 2023	150.09	151.53	150.09	151.45	8,123,275	+1.71(+1.14%)
Nov 15, 2023	148.46	150.16	148.46	149.74	8,364,431	+1.30(+0.88%)
Nov 14, 2023	146.68	149.25	146.52	148.44	9,977,105	+2.66(+1.82%)
Nov 13, 2023	145.70	146.25	145.16	145.78	6,708,166	-0.65(-0.44%)
Nov 10, 2023	144.94	146.48	144.08	146.43	8,793,829	+2.14(+1.48%)
Nov 09, 2023	145.44	145.65	143.70	144.29	7,991,931	-0.43(-0.30%)
Nov 08, 2023	144.11	144.84	143.62	144.72	7,617,732	+0.71(+0.49%)
Nov 07, 2023	143.51	144.26	142.82	144.01	6,293,924	-0.07(-0.05%)
Nov 06, 2023	143.17	144.19	142.79	144.08	7,623,606	+1.08(+0.76%)
Nov 03, 2023	142.19	143.77	141.85	143.00	9,538,723	+1.58(+1.12%)
Nov 02, 2023	140.09	141.48	139.23	141.42	10,183,926	+2.48(+1.78%)
Nov 01, 2023	139.25	140.53	138.47	138.94	9,431,896	-0.12(-0.09%)
Oct 31, 2023	137.71	139.24	137.47	139.06	9,671,619	+1.64(+1.19%)
Oct 30, 2023	136.44	138.04	136.04	137.42	9,854,780	+1.73(+1.27%)
Oct 27, 2023	138.95	139.10	135.19	135.69	17,434,732	-5.07(-3.60%)
Oct 26, 2023	139.76	141.66	139.43	140.76	9,117,243	+0.36(+0.26%)
Oct 25, 2023	140.57	141.18	139.51	140.40	8,245,831	-0.77(-0.55%)
Oct 24, 2023	141.19	141.73	140.36	141.17	8,881,376	+0.17(+0.12%)
Oct 23, 2023	142.94	143.68	140.73	141.00	10,132,697	-1.95(-1.36%)
Oct 20, 2023	144.57	145.14	142.12	142.95	13,332,886	-2.34(-1.61%)
Oct 19, 2023	145.48	147.02	144.88	145.29	11,142,189	-0.62(-0.42%)
Oct 18, 2023	146.59	147.48	145.37	145.91	9,618,863	-1.62(-1.10%)
Oct 17, 2023	147.57	149.31	146.79	147.53	11,480,976	-0.32(-0.22%)
Oct 16, 2023	149.45	149.52	146.72	147.85	12,661,407	-0.15(-0.10%)
Oct 13, 2023	148.50	153.11	147.84	148.00	29,487,660	+2.19(+1.50%)
Oct 12, 2023	146.30	146.96	145.13	145.81	10,458,953	-0.34(-0.23%)
Oct 11, 2023	146.51	147.23	145.02	146.15	8,694,309	+0.50(+0.34%)
Oct 10, 2023	145.42	146.77	145.28	145.65	11,353,661	+0.88(+0.61%)
Oct 09, 2023	143.66	145.40	143.50	144.77	6,962,454	-0.33(-0.23%)
Oct 06, 2023	142.91	145.88	142.14	145.10	10,271,421	+2.20(+1.54%)
Oct 05, 2023	142.04	143.10	140.83	142.90	8,575,344	+0.60(+0.42%)
Oct 04, 2023	142.14	142.42	140.89	142.30	8,187,580	+0.64(+0.45%)
Oct 03, 2023	142.15	142.54	141.31	141.66	9,539,780	-1.05(-0.74%)

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.