Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	144.99	146.31	143.75	144.34	642,780	-0.77(-0.53%)
Dec 28, 2023	143.68	147.32	143.03	145.11	637,714	+1.06(+0.74%)
Dec 27, 2023	143.92	144.34	141.61	144.05	606,853	+0.31(+0.22%)
Dec 26, 2023	144.26	145.12	142.30	143.74	666,630	-0.10(-0.07%)
Dec 22, 2023	144.95	145.38	140.08	143.84	1,061,756	-1.36(-0.94%)
Dec 21, 2023	147.57	149.94	144.00	145.20	857,088	+0.55(+0.38%)
Dec 20, 2023	151.28	153.53	143.21	144.65	1,201,609	-7.88(-5.17%)
Dec 19, 2023	149.00	152.62	148.71	152.53	1,095,392	+4.75(+3.21%)
Dec 18, 2023	145.53	148.08	144.39	147.78	1,032,869	+3.41(+2.36%)
Dec 15, 2023	143.37	144.91	140.73	144.37	1,559,041	+1.16(+0.81%)
Dec 14, 2023	142.50	146.95	139.88	143.21	1,986,106	+1.42(+1.00%)
Dec 13, 2023	132.01	142.10	132.00	141.79	2,305,891	+10.72(+8.18%)
Dec 12, 2023	129.37	131.15	126.05	131.07	1,261,523	+2.46(+1.91%)
Dec 11, 2023	127.94	128.88	125.20	128.61	872,996	+1.34(+1.05%)
Dec 08, 2023	127.32	128.34	124.28	127.27	775,998	+0.37(+0.29%)
Dec 07, 2023	125.55	127.63	125.17	126.90	725,641	+1.41(+1.12%)
Dec 06, 2023	125.69	128.90	125.47	125.49	904,362	-0.37(-0.29%)
Dec 05, 2023	123.89	126.45	122.51	125.86	998,604	-0.73(-0.58%)
Dec 04, 2023	121.80	127.33	121.80	126.59	1,634,611	+4.15(+3.39%)
Dec 01, 2023	119.99	124.31	119.10	122.44	1,400,856	+4.35(+3.68%)
Nov 30, 2023	119.72	121.75	117.01	118.09	1,246,881	-0.80(-0.67%)
Nov 29, 2023	119.20	120.44	117.63	118.89	1,126,736	+0.70(+0.59%)
Nov 28, 2023	117.07	121.27	116.59	118.19	1,402,397	+0.75(+0.64%)
Nov 27, 2023	115.31	121.01	115.00	117.44	1,541,419	+3.06(+2.68%)
Nov 24, 2023	114.09	115.39	113.06	114.38	406,093	+0.62(+0.55%)
Nov 22, 2023	112.11	116.37	112.01	113.76	770,973	+2.05(+1.84%)
Nov 21, 2023	111.00	113.43	110.96	111.71	958,572	+0.58(+0.52%)
Nov 20, 2023	111.87	112.31	108.30	111.13	1,532,397	-1.72(-1.52%)
Nov 17, 2023	112.75	117.13	111.00	112.85	2,331,459	+0.97(+0.87%)
Nov 16, 2023	110.16	113.63	108.94	111.88	1,305,048	-1.33(-1.17%)
Nov 15, 2023	106.80	114.42	106.76	113.21	2,271,712	+7.00(+6.59%)
Nov 14, 2023	101.00	107.53	100.04	106.21	1,839,865	+8.93(+9.18%)
Nov 13, 2023	94.98	97.75	93.55	97.28	1,139,074	+2.19(+2.30%)
Nov 10, 2023	98.98	99.49	92.16	95.09	2,634,113	-4.36(-4.38%)
Nov 09, 2023	97.62	101.99	95.77	99.45	1,725,700	+1.31(+1.33%)
Nov 08, 2023	101.56	102.79	97.63	98.14	1,718,162	-3.87(-3.79%)
Nov 07, 2023	101.39	103.24	98.20	102.01	1,547,766	+0.33(+0.32%)
Nov 06, 2023	97.66	102.75	95.52	101.68	1,984,801	+5.53(+5.75%)
Nov 03, 2023	99.55	100.45	93.12	96.15	2,809,944	-1.86(-1.90%)
Nov 02, 2023	105.58	109.00	90.34	98.01	5,097,822	+3.47(+3.67%)
Nov 01, 2023	91.48	94.55	89.50	94.54	2,695,166	+1.91(+2.06%)
Oct 31, 2023	101.63	101.63	88.47	92.63	4,253,044	-10.52(-10.20%)
Oct 30, 2023	103.04	104.40	101.01	103.15	836,079	+0.91(+0.89%)
Oct 27, 2023	102.95	104.00	101.01	102.24	958,876	-0.72(-0.70%)
Oct 26, 2023	109.39	109.60	102.31	102.96	1,031,481	-5.48(-5.05%)
Oct 25, 2023	109.90	110.69	107.06	108.44	808,144	-1.79(-1.62%)
Oct 24, 2023	106.91	112.47	106.91	110.23	1,139,639	+4.71(+4.46%)
Oct 23, 2023	103.58	107.91	101.21	105.52	1,362,287	+3.64(+3.57%)
Oct 20, 2023	105.04	105.04	101.11	101.88	1,231,921	-2.84(-2.71%)
Oct 19, 2023	107.09	107.72	103.54	104.72	991,374	-1.64(-1.54%)
Oct 18, 2023	108.11	108.65	106.02	106.36	1,241,558	-2.36(-2.17%)
Oct 17, 2023	103.40	109.45	102.60	108.72	2,099,988	+5.02(+4.84%)
Oct 16, 2023	102.59	104.17	100.06	103.70	1,055,488	+2.31(+2.28%)
Oct 13, 2023	100.64	101.56	98.58	101.39	894,150	+0.60(+0.60%)
Oct 12, 2023	105.10	105.33	100.30	100.79	983,344	-4.31(-4.10%)
Oct 11, 2023	102.32	105.62	102.22	105.10	1,274,955	+3.28(+3.22%)
Oct 10, 2023	100.18	104.08	99.23	101.82	1,318,721	+1.56(+1.56%)
Oct 09, 2023	98.76	101.82	98.44	100.26	877,751	+0.33(+0.33%)
Oct 06, 2023	100.32	102.05	98.44	99.93	1,550,500	+3.38(+3.50%)
Oct 05, 2023	97.52	98.30	95.62	96.55	1,001,688	-2.93(-2.95%)
Oct 04, 2023	100.01	100.24	96.35	99.48	1,196,972	+0.37(+0.37%)
Oct 03, 2023	107.00	107.12	96.67	99.11	2,731,617	-9.10(-8.41%)

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.