Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	151.36	151.51	149.86	149.86	2,647,959	-1.42(-0.94%)
Jan 30, 2024	150.49	151.46	150.35	151.28	2,209,361	+0.61(+0.40%)
Jan 29, 2024	150.10	150.71	149.68	150.67	2,234,268	+0.52(+0.34%)
Jan 26, 2024	150.03	150.39	149.80	150.16	1,780,715	+0.08(+0.05%)
Jan 25, 2024	149.63	150.07	149.02	150.07	2,145,741	+1.30(+0.88%)
Jan 24, 2024	149.83	149.92	148.68	148.77	2,796,868	-0.50(-0.33%)
Jan 23, 2024	148.86	149.35	148.68	149.27	1,940,198	+0.54(+0.36%)
Jan 22, 2024	148.53	149.19	148.35	148.73	2,392,068	+0.47(+0.31%)
Jan 19, 2024	147.43	148.62	146.67	148.27	2,064,443	+1.26(+0.86%)
Jan 18, 2024	146.40	147.16	145.75	147.00	2,375,052	+0.47(+0.32%)
Jan 17, 2024	146.48	147.43	146.05	146.54	3,081,543	-0.95(-0.65%)
Jan 16, 2024	147.87	148.07	147.07	147.49	3,022,002	-0.95(-0.64%)
Jan 12, 2024	148.87	149.30	148.00	148.45	1,790,403	+0.03(+0.02%)
Jan 11, 2024	148.80	148.81	147.54	148.42	2,853,435	-0.49(-0.33%)
Jan 10, 2024	148.83	149.11	148.32	148.90	2,352,662	+0.06(+0.04%)
Jan 09, 2024	148.96	149.10	148.56	148.84	2,747,189	-0.84(-0.56%)
Jan 08, 2024	148.50	149.72	148.09	149.68	3,207,321	+0.99(+0.67%)
Jan 05, 2024	148.38	149.35	148.06	148.68	2,624,823	+0.29(+0.19%)
Jan 04, 2024	148.67	149.43	148.32	148.40	2,695,075	-0.15(-0.10%)
Jan 03, 2024	149.12	149.29	148.34	148.54	2,880,657	-0.93(-0.62%)
Jan 02, 2024	147.93	149.78	147.87	149.48	3,210,436	+0.91(+0.62%)
Dec 29, 2023	148.83	148.87	148.03	148.56	2,599,376	-0.32(-0.21%)
Dec 28, 2023	148.53	149.02	148.53	148.88	2,445,599	+0.23(+0.15%)
Dec 27, 2023	148.37	148.74	148.04	148.65	2,197,034	+0.29(+0.19%)
Dec 26, 2023	147.79	148.75	147.61	148.37	2,256,376	+0.79(+0.53%)
Dec 22, 2023	147.35	148.19	147.09	147.58	2,127,251	+0.57(+0.38%)
Dec 21, 2023	146.52	147.03	145.83	147.01	3,343,984	+1.40(+0.96%)
Dec 20, 2023	147.61	147.97	145.59	145.61	2,674,367	-2.36(-1.59%)
Dec 19, 2023	147.21	148.02	147.03	147.97	2,297,869	+1.00(+0.68%)
Dec 18, 2023	147.24	147.43	146.92	146.97	2,599,370	+0.36(+0.25%)
Dec 15, 2023	146.53	147.12	146.24	146.61	2,409,226	-0.83(-0.56%)
Dec 14, 2023	146.96	147.97	146.79	147.44	3,061,524	+1.45(+0.99%)
Dec 13, 2023	143.54	146.02	143.27	145.99	2,845,571	+2.28(+1.59%)
Dec 12, 2023	143.42	143.87	142.86	143.71	1,885,146	+0.11(+0.08%)
Dec 11, 2023	142.76	143.62	142.65	143.60	2,997,849	+1.34(+0.94%)
Dec 08, 2023	141.82	142.52	141.59	142.26	1,965,261	+0.56(+0.40%)
Dec 07, 2023	141.76	141.99	141.36	141.69	2,074,162	+0.33(+0.23%)
Dec 06, 2023	142.06	142.41	141.23	141.37	2,044,926	-0.30(-0.21%)
Dec 05, 2023	142.23	142.41	141.53	141.66	2,004,212	-0.98(-0.68%)
Dec 04, 2023	141.82	142.97	141.82	142.64	2,873,852	+0.02(+0.01%)
Dec 01, 2023	141.27	142.71	141.12	142.62	2,569,250	+1.25(+0.89%)
Nov 30, 2023	140.37	141.47	140.10	141.37	2,506,883	+1.33(+0.95%)
Nov 29, 2023	140.29	140.85	139.87	140.04	2,186,578	+0.16(+0.11%)
Nov 28, 2023	139.80	140.50	139.60	139.88	5,361,906	-0.06(-0.04%)
Nov 27, 2023	140.12	140.25	139.74	139.94	4,013,948	-0.50(-0.36%)
Nov 24, 2023	140.02	140.57	140.02	140.44	965,134	+0.53(+0.38%)
Nov 22, 2023	139.55	140.01	139.44	139.91	2,756,613	+0.45(+0.33%)
Nov 21, 2023	139.33	139.65	139.01	139.46	2,998,655	-0.08(-0.06%)
Nov 20, 2023	138.86	139.90	138.63	139.53	2,204,700	+0.41(+0.30%)
Nov 17, 2023	138.97	139.22	138.61	139.12	1,856,122	+0.64(+0.46%)
Nov 16, 2023	138.55	138.91	138.00	138.48	2,614,096	-0.34(-0.24%)
Nov 15, 2023	138.35	139.25	138.34	138.81	1,789,950	+0.64(+0.46%)
Nov 14, 2023	137.25	138.62	137.08	138.17	2,336,263	+2.44(+1.80%)
Nov 13, 2023	135.57	136.04	135.29	135.74	2,263,373	-0.08(-0.06%)
Nov 10, 2023	135.03	135.96	134.35	135.81	1,666,419	+1.42(+1.06%)
Nov 09, 2023	135.81	135.83	134.31	134.39	2,136,891	-1.10(-0.82%)
Nov 08, 2023	135.93	136.04	134.94	135.50	1,974,825	-0.36(-0.26%)
Nov 07, 2023	135.95	136.12	135.55	135.85	2,460,113	-0.48(-0.36%)
Nov 06, 2023	136.91	137.04	135.96	136.34	3,031,520	-0.42(-0.31%)
Nov 03, 2023	136.64	137.34	136.61	136.76	2,430,506	+1.17(+0.87%)
Nov 02, 2023	133.89	135.68	133.80	135.59	3,570,332	+2.51(+1.88%)

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.