Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	125.93	126.73	123.91	125.53	553,228	-0.40(-0.32%)
Nov 29, 2023	126.33	127.91	125.56	125.93	367,384	+0.21(+0.17%)
Nov 28, 2023	125.79	128.22	124.77	125.72	804,215	+0.16(+0.13%)
Nov 27, 2023	127.86	128.06	125.26	125.56	269,896	-3.06(-2.38%)
Nov 24, 2023	128.21	130.08	127.96	128.62	131,471	+0.91(+0.71%)
Nov 22, 2023	129.26	130.14	127.11	127.71	211,894	-1.55(-1.20%)
Nov 21, 2023	130.61	131.75	128.63	129.26	354,408	-1.79(-1.37%)
Nov 20, 2023	128.06	131.82	127.68	131.05	287,198	+3.29(+2.58%)
Nov 17, 2023	125.60	128.43	125.28	127.76	243,670	+2.89(+2.31%)
Nov 16, 2023	123.61	126.15	122.91	124.87	421,289	+1.26(+1.02%)
Nov 15, 2023	120.98	123.69	120.62	123.61	232,468	+2.08(+1.71%)
Nov 14, 2023	118.87	121.73	117.15	121.53	306,157	+5.11(+4.39%)
Nov 13, 2023	121.68	122.80	116.42	116.42	320,297	-6.11(-4.99%)
Nov 10, 2023	119.08	122.72	118.50	122.53	194,718	+3.17(+2.66%)
Nov 09, 2023	120.79	122.33	119.36	119.36	233,045	-1.23(-1.02%)
Nov 08, 2023	120.41	121.06	119.64	120.59	222,688	-0.26(-0.22%)
Nov 07, 2023	120.24	122.50	119.29	120.85	384,233	-0.51(-0.42%)
Nov 06, 2023	121.92	123.57	120.73	121.36	266,967	-0.21(-0.17%)
Nov 03, 2023	124.18	126.59	118.98	121.57	894,589	-6.93(-5.39%)
Nov 02, 2023	127.51	128.72	126.38	128.50	200,326	+1.95(+1.54%)
Nov 01, 2023	125.72	126.66	124.49	126.55	106,500	+1.59(+1.27%)
Oct 31, 2023	124.76	126.14	123.98	124.96	293,045	-0.19(-0.15%)
Oct 30, 2023	126.37	126.44	124.14	125.15	179,622	+0.03(+0.02%)
Oct 27, 2023	128.42	128.42	124.39	125.12	188,343	-2.90(-2.27%)
Oct 26, 2023	127.42	129.86	125.88	128.02	206,289	+0.49(+0.38%)
Oct 25, 2023	124.84	128.29	124.52	127.53	246,840	+2.05(+1.63%)
Oct 24, 2023	123.90	126.23	122.75	125.48	227,452	+2.14(+1.74%)
Oct 23, 2023	123.49	124.63	122.43	123.34	182,967	-0.55(-0.44%)
Oct 20, 2023	125.53	126.40	123.85	123.89	203,347	-2.07(-1.64%)
Oct 19, 2023	126.19	127.52	124.76	125.96	273,060	-0.03(-0.02%)
Oct 18, 2023	125.65	127.54	124.23	125.99	248,747	-0.19(-0.15%)
Oct 17, 2023	125.84	127.44	125.26	126.18	174,531	-0.93(-0.73%)
Oct 16, 2023	126.61	127.66	124.98	127.11	299,993	+2.44(+1.96%)
Oct 13, 2023	125.77	127.44	124.62	124.67	220,211	-0.77(-0.61%)
Oct 12, 2023	127.72	129.49	125.13	125.44	164,421	-2.87(-2.24%)
Oct 11, 2023	127.49	130.09	127.49	128.31	210,064	+1.50(+1.18%)
Oct 10, 2023	128.04	128.22	126.52	126.81	187,409	-0.20(-0.16%)
Oct 09, 2023	125.67	127.71	125.23	127.01	193,382	+0.11(+0.09%)
Oct 06, 2023	123.83	127.36	123.20	126.90	355,950	+3.05(+2.46%)
Oct 05, 2023	123.26	125.00	123.26	123.85	142,864	+0.23(+0.19%)
Oct 04, 2023	124.77	125.28	122.82	123.62	273,337	-1.09(-0.87%)
Oct 03, 2023	123.18	125.15	121.50	124.71	322,298	+1.02(+0.82%)
Oct 02, 2023	128.10	129.02	122.97	123.69	303,570	-4.28(-3.34%)
Sep 29, 2023	130.02	131.05	127.53	127.97	229,300	-0.98(-0.76%)
Sep 28, 2023	129.81	130.43	128.50	128.95	261,947	-0.70(-0.54%)
Sep 27, 2023	130.16	130.56	128.25	129.65	210,575	+0.28(+0.22%)
Sep 26, 2023	131.99	133.39	128.92	129.37	346,074	-2.79(-2.11%)
Sep 25, 2023	132.19	133.12	132.16	132.16	212,834	+0.45(+0.34%)
Sep 22, 2023	132.41	135.25	131.46	131.71	189,011	-0.68(-0.51%)
Sep 21, 2023	133.62	135.40	132.21	132.39	187,919	-2.61(-1.93%)
Sep 20, 2023	137.10	138.38	134.52	135.00	136,298	-1.14(-0.84%)
Sep 19, 2023	136.98	137.23	135.61	136.14	110,742	-0.75(-0.55%)
Sep 18, 2023	136.25	137.83	135.45	136.89	176,551	+0.50(+0.37%)
Sep 15, 2023	136.83	137.90	134.34	136.39	602,671	-1.47(-1.07%)
Sep 14, 2023	139.14	139.14	136.39	137.86	140,139	+0.98(+0.72%)
Sep 13, 2023	137.55	138.61	136.47	136.88	109,562	-0.40(-0.29%)
Sep 12, 2023	136.28	137.90	135.05	137.28	109,168	+1.04(+0.76%)
Sep 11, 2023	135.76	137.15	134.46	136.24	75,600	+1.72(+1.28%)
Sep 08, 2023	135.92	137.60	134.23	134.52	117,619	-0.71(-0.53%)
Sep 07, 2023	136.88	136.89	135.03	135.23	173,033	-2.33(-1.69%)
Sep 06, 2023	137.89	139.21	136.89	137.56	140,397	-0.84(-0.61%)
Sep 05, 2023	142.43	143.81	138.35	138.40	152,604	-4.54(-3.18%)

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.