Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	144.18	144.40	142.76	143.42	278,689	-0.73(-0.51%)
Dec 28, 2023	144.34	144.50	144.03	144.15	181,998	+0.06(+0.04%)
Dec 27, 2023	144.11	144.27	143.36	144.09	236,619	+0.09(+0.06%)
Dec 26, 2023	143.36	144.23	143.36	144.00	161,772	+0.68(+0.47%)
Dec 22, 2023	143.52	143.66	142.54	143.32	212,468	+0.22(+0.15%)
Dec 21, 2023	142.93	143.31	141.85	143.10	223,025	+1.77(+1.25%)
Dec 20, 2023	143.50	144.08	141.34	141.34	261,310	-2.36(-1.64%)
Dec 19, 2023	143.03	143.69	143.03	143.69	301,550	+0.66(+0.46%)
Dec 18, 2023	142.48	143.28	142.03	143.03	269,005	+0.41(+0.29%)
Dec 15, 2023	141.78	143.30	141.78	142.62	224,061	+0.74(+0.52%)
Dec 14, 2023	141.95	142.84	140.75	141.88	282,635	+0.07(+0.05%)
Dec 13, 2023	140.48	142.00	140.13	141.81	269,502	+1.59(+1.14%)
Dec 12, 2023	138.88	140.22	138.72	140.22	208,618	+0.92(+0.66%)
Dec 11, 2023	137.89	139.32	137.67	139.30	183,396	+0.95(+0.68%)
Dec 08, 2023	136.77	138.47	136.62	138.36	180,757	+1.22(+0.89%)
Dec 07, 2023	136.27	137.30	135.94	137.13	133,331	+1.45(+1.07%)
Dec 06, 2023	137.57	137.60	135.53	135.68	185,036	-1.13(-0.83%)
Dec 05, 2023	135.48	136.97	135.45	136.81	159,217	+0.68(+0.50%)
Dec 04, 2023	136.22	136.24	134.56	136.14	269,733	-1.39(-1.01%)
Dec 01, 2023	136.53	137.63	136.00	137.53	189,932	+0.72(+0.52%)
Nov 30, 2023	137.30	137.53	135.71	136.81	184,073	+0.02(+0.01%)
Nov 29, 2023	137.42	138.17	136.63	136.79	228,740	+0.40(+0.29%)
Nov 28, 2023	135.77	136.75	135.63	136.40	298,900	+0.29(+0.21%)
Nov 27, 2023	135.92	136.84	135.60	136.11	208,669	-0.03(-0.02%)
Nov 24, 2023	136.08	136.22	135.68	136.14	83,569	-0.05(-0.04%)
Nov 22, 2023	136.32	137.26	135.83	136.19	218,865	+0.60(+0.44%)
Nov 21, 2023	136.27	136.38	135.11	135.59	351,246	-1.21(-0.89%)
Nov 20, 2023	135.02	137.13	135.02	136.80	280,809	+1.92(+1.42%)
Nov 17, 2023	134.73	135.28	134.26	134.88	163,540	-0.03(-0.02%)
Nov 16, 2023	134.26	135.16	133.94	134.91	162,206	+0.37(+0.27%)
Nov 15, 2023	134.82	135.31	134.05	134.54	209,818	+0.22(+0.16%)
Nov 14, 2023	133.32	134.58	133.19	134.33	319,175	+3.04(+2.31%)
Nov 13, 2023	131.43	131.58	130.75	131.29	231,447	-0.66(-0.50%)
Nov 10, 2023	129.39	132.08	129.31	131.95	235,812	+3.22(+2.51%)
Nov 09, 2023	129.71	130.50	128.53	128.72	182,592	-0.69(-0.53%)
Nov 08, 2023	129.25	129.68	128.61	129.41	200,446	+0.55(+0.42%)
Nov 07, 2023	127.68	129.19	127.59	128.86	214,154	+1.54(+1.21%)
Nov 06, 2023	126.88	127.32	126.21	127.32	243,133	+0.63(+0.49%)
Nov 03, 2023	125.03	127.16	125.03	126.69	270,870	+1.64(+1.31%)
Nov 02, 2023	124.19	125.16	124.03	125.05	239,052	+2.20(+1.79%)
Nov 01, 2023	121.04	123.01	121.04	122.85	229,227	+2.00(+1.66%)
Oct 31, 2023	120.01	121.02	119.17	120.85	93,909	+0.84(+0.70%)
Oct 30, 2023	119.57	120.44	119.04	120.01	181,335	+1.14(+0.96%)
Oct 27, 2023	119.20	120.09	118.46	118.87	174,721	+0.51(+0.43%)
Oct 26, 2023	120.60	121.28	117.85	118.36	332,277	-2.24(-1.86%)
Oct 25, 2023	122.52	122.57	120.27	120.60	202,948	-1.67(-1.37%)
Oct 24, 2023	121.93	122.45	121.01	122.27	163,812	+0.98(+0.80%)
Oct 23, 2023	120.56	122.52	119.77	121.30	242,430	-0.01(-0.01%)
Oct 20, 2023	123.44	123.44	121.17	121.31	190,263	-2.20(-1.78%)
Oct 19, 2023	124.76	125.58	123.28	123.50	241,374	-0.83(-0.66%)
Oct 18, 2023	124.90	125.72	123.84	124.33	140,254	-1.52(-1.21%)
Oct 17, 2023	124.79	126.52	124.02	125.85	181,074	-0.49(-0.39%)
Oct 16, 2023	125.11	126.87	125.11	126.34	104,117	+1.33(+1.07%)
Oct 13, 2023	127.15	127.29	124.56	125.01	142,470	-1.93(-1.52%)
Oct 12, 2023	127.32	128.28	125.97	126.94	181,929	-0.17(-0.13%)
Oct 11, 2023	126.66	127.18	126.00	127.11	188,428	+0.98(+0.77%)
Oct 10, 2023	125.93	127.15	125.67	126.13	205,355	+0.32(+0.25%)
Oct 09, 2023	124.39	125.97	123.86	125.81	224,777	+0.68(+0.54%)
Oct 06, 2023	121.88	125.62	121.62	125.14	221,009	+2.39(+1.95%)
Oct 05, 2023	122.66	122.92	121.31	122.75	165,001	+0.09(+0.07%)
Oct 04, 2023	121.41	122.96	121.31	122.66	198,851	+1.39(+1.15%)
Oct 03, 2023	122.81	123.53	120.63	121.27	333,991	-2.24(-1.81%)

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.