Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	130.26	130.80	129.62	130.06	2,072,013	+0.29(+0.23%)
Dec 28, 2023	131.00	131.57	129.72	129.77	1,870,752	-1.82(-1.38%)
Dec 27, 2023	132.08	132.84	131.11	131.58	1,841,568	-1.00(-0.75%)
Dec 26, 2023	131.97	132.94	131.41	132.58	1,578,954	+1.62(+1.24%)
Dec 22, 2023	132.49	132.67	130.82	130.96	1,435,379	-0.22(-0.17%)
Dec 21, 2023	131.23	132.21	130.20	131.18	3,312,039	+0.22(+0.16%)
Dec 20, 2023	131.18	133.53	130.73	130.97	3,444,773	+0.26(+0.20%)
Dec 19, 2023	128.48	130.73	128.38	130.71	2,940,841	+2.44(+1.90%)
Dec 18, 2023	128.27	129.94	127.71	128.26	3,058,448	+1.40(+1.10%)
Dec 15, 2023	124.98	127.17	124.77	126.87	9,876,969	-0.23(-0.18%)
Dec 14, 2023	125.04	127.35	123.34	127.10	4,360,968	+2.88(+2.32%)
Dec 13, 2023	122.12	124.47	120.53	124.22	3,126,911	+1.89(+1.55%)
Dec 12, 2023	122.19	122.59	121.00	122.32	3,567,024	-1.16(-0.94%)
Dec 11, 2023	122.15	124.41	121.87	123.49	3,047,304	+1.06(+0.87%)
Dec 08, 2023	122.52	123.48	120.44	122.42	4,199,880	+0.68(+0.56%)
Dec 07, 2023	123.03	123.81	121.20	121.74	3,789,821	-0.37(-0.30%)
Dec 06, 2023	123.91	124.90	121.75	122.11	3,021,937	-2.64(-2.11%)
Dec 05, 2023	125.62	127.56	124.56	124.75	3,567,052	-0.72(-0.58%)
Dec 04, 2023	125.93	128.33	124.94	125.47	4,957,643	-1.23(-0.97%)
Dec 01, 2023	125.53	128.22	124.80	126.70	4,869,946	+0.79(+0.63%)
Nov 30, 2023	119.88	126.75	119.58	125.91	9,361,301	+6.52(+5.46%)
Nov 29, 2023	120.16	121.00	118.49	119.39	7,032,689	+4.12(+3.58%)
Nov 28, 2023	115.81	116.47	115.02	115.27	1,972,037	-0.32(-0.28%)
Nov 27, 2023	115.50	116.12	114.60	115.59	2,505,139	-0.29(-0.25%)
Nov 24, 2023	115.56	117.26	115.27	115.89	1,201,391	+0.61(+0.53%)
Nov 22, 2023	113.21	115.48	112.28	115.28	2,264,346	+0.59(+0.51%)
Nov 21, 2023	114.78	115.41	113.74	114.69	2,087,311	-0.68(-0.59%)
Nov 20, 2023	113.88	116.26	113.88	115.38	2,944,789	+1.70(+1.50%)
Nov 17, 2023	111.53	114.67	111.53	113.68	3,433,816	+2.77(+2.50%)
Nov 16, 2023	110.82	112.09	109.31	110.90	4,667,606	-0.89(-0.80%)
Nov 15, 2023	110.89	113.18	110.59	111.79	3,308,674	+0.46(+0.41%)
Nov 14, 2023	110.65	111.84	110.50	111.34	2,487,582	+0.84(+0.76%)
Nov 13, 2023	109.87	110.97	109.62	110.50	1,537,072	+0.69(+0.63%)
Nov 10, 2023	108.42	109.95	108.16	109.81	2,509,770	+2.72(+2.54%)
Nov 09, 2023	108.23	109.31	107.00	107.09	1,861,240	-1.14(-1.06%)
Nov 08, 2023	109.43	110.24	108.05	108.23	2,992,332	-1.98(-1.80%)
Nov 07, 2023	111.64	111.77	109.59	110.22	2,252,782	-2.89(-2.56%)
Nov 06, 2023	113.49	114.33	112.62	113.11	2,566,618	+0.06(+0.05%)
Nov 03, 2023	113.99	114.55	111.58	113.05	2,608,490	-1.29(-1.13%)
Nov 02, 2023	112.44	114.73	112.29	114.34	2,651,762	+1.97(+1.75%)
Nov 01, 2023	111.17	113.34	110.10	112.37	3,453,573	+1.96(+1.77%)
Oct 31, 2023	110.77	111.54	108.82	110.42	3,738,359	+1.58(+1.45%)
Oct 30, 2023	108.63	109.87	106.34	108.84	3,300,255	+1.46(+1.36%)
Oct 27, 2023	107.58	108.47	104.40	107.38	5,387,354	+0.80(+0.75%)
Oct 26, 2023	106.34	107.00	104.63	106.58	3,633,886	-0.62(-0.58%)
Oct 25, 2023	108.54	109.27	106.93	107.19	2,666,529	-1.15(-1.06%)
Oct 24, 2023	109.90	110.06	108.31	108.35	2,409,269	-1.08(-0.99%)
Oct 23, 2023	109.68	109.95	108.43	109.43	2,544,954	-0.47(-0.43%)
Oct 20, 2023	111.66	112.31	109.53	109.91	2,755,376	-1.60(-1.43%)
Oct 19, 2023	112.43	112.64	110.96	111.50	2,160,652	-1.03(-0.91%)
Oct 18, 2023	110.53	113.03	110.33	112.53	3,356,737	+2.27(+2.06%)
Oct 17, 2023	108.11	110.33	108.11	110.26	2,553,556	+2.06(+1.90%)
Oct 16, 2023	107.93	109.05	107.51	108.20	2,841,133	+1.14(+1.07%)
Oct 13, 2023	108.86	109.13	106.94	107.06	3,505,465	-0.15(-0.14%)
Oct 12, 2023	109.31	109.38	106.37	107.20	2,042,225	-1.34(-1.23%)
Oct 11, 2023	107.85	108.89	106.63	108.54	2,102,832	-0.25(-0.23%)
Oct 10, 2023	107.31	109.37	106.81	108.79	2,750,319	+1.14(+1.06%)
Oct 09, 2023	107.50	108.08	105.84	107.65	2,861,271	+1.96(+1.85%)
Oct 06, 2023	106.97	107.27	104.74	105.69	2,712,369	-0.28(-0.26%)
Oct 05, 2023	105.30	107.61	105.11	105.97	3,312,059	-0.98(-0.91%)
Oct 04, 2023	109.54	109.67	105.18	106.95	4,611,792	-4.97(-4.44%)
Oct 03, 2023	114.22	114.75	110.48	111.93	3,085,987	-3.28(-2.85%)

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.