Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	167.03	174.84	166.33	172.76	510,561	+6.80(+4.10%)
Nov 30, 2023	163.65	167.16	163.65	165.96	364,885	+3.65(+2.25%)
Nov 29, 2023	163.39	163.39	160.32	162.31	205,682	-0.48(-0.29%)
Nov 28, 2023	165.44	166.44	161.41	162.79	236,923	-1.59(-0.97%)
Nov 27, 2023	162.00	165.11	162.00	164.38	361,875	+1.64(+1.01%)
Nov 24, 2023	160.48	165.78	160.06	162.74	221,763	+3.25(+2.04%)
Nov 22, 2023	154.43	160.24	154.43	159.49	380,135	+3.15(+2.01%)
Nov 21, 2023	155.48	160.03	154.71	156.34	179,514	+0.95(+0.61%)
Nov 20, 2023	158.89	159.27	155.28	155.39	258,908	-2.87(-1.81%)
Nov 17, 2023	154.19	160.14	154.19	158.26	407,224	+6.27(+4.12%)
Nov 16, 2023	152.04	156.32	151.48	152.00	415,189	-0.54(-0.35%)
Nov 15, 2023	152.64	156.10	152.16	152.53	288,324	-0.88(-0.58%)
Nov 14, 2023	147.99	153.92	147.55	153.41	539,103	+9.08(+6.29%)
Nov 13, 2023	147.09	148.58	144.01	144.34	347,160	-2.47(-1.68%)
Nov 10, 2023	145.00	147.26	144.70	146.81	220,942	+3.32(+2.31%)
Nov 09, 2023	143.07	146.91	142.97	143.49	300,942	+1.18(+0.83%)
Nov 08, 2023	139.78	142.44	139.14	142.31	403,370	+2.09(+1.49%)
Nov 07, 2023	145.50	145.56	139.90	140.22	653,197	-8.32(-5.60%)
Nov 06, 2023	150.47	150.70	147.20	148.54	237,405	-1.02(-0.68%)
Nov 03, 2023	151.94	153.03	148.95	149.56	290,051	-0.71(-0.48%)
Nov 02, 2023	151.51	154.75	149.30	150.28	370,450	-1.71(-1.12%)
Nov 01, 2023	150.08	152.54	148.10	151.99	213,972	+2.20(+1.47%)
Oct 31, 2023	148.87	151.82	147.59	149.79	428,501	-0.55(-0.36%)
Oct 30, 2023	152.66	153.47	149.16	150.34	304,513	-1.53(-1.01%)
Oct 27, 2023	150.86	153.88	150.45	151.87	424,533	+0.97(+0.64%)
Oct 26, 2023	151.94	154.84	146.29	150.89	709,624	+0.32(+0.21%)
Oct 25, 2023	148.04	151.91	148.04	150.57	459,179	+2.27(+1.53%)
Oct 24, 2023	147.63	149.79	147.28	148.30	362,445	+1.79(+1.22%)
Oct 23, 2023	147.72	148.26	145.54	146.51	379,160	-2.19(-1.48%)
Oct 20, 2023	150.65	151.65	148.06	148.71	272,515	-2.49(-1.65%)
Oct 19, 2023	156.04	156.04	150.38	151.20	382,054	-4.42(-2.84%)
Oct 18, 2023	154.94	157.95	153.98	155.62	408,622	-1.84(-1.17%)
Oct 17, 2023	152.98	158.84	152.98	157.46	388,084	+3.66(+2.38%)
Oct 16, 2023	153.84	156.15	149.71	153.80	515,168	+0.39(+0.25%)
Oct 13, 2023	154.14	155.14	151.68	153.41	322,111	+0.04(+0.03%)
Oct 12, 2023	153.66	156.89	150.71	153.38	432,730	-2.34(-1.51%)
Oct 11, 2023	156.57	158.39	152.84	155.72	321,905	-1.79(-1.14%)
Oct 10, 2023	160.83	162.09	157.20	157.51	308,200	-1.26(-0.79%)
Oct 09, 2023	155.90	160.60	155.90	158.77	292,316	+4.89(+3.18%)
Oct 06, 2023	151.46	154.91	148.77	153.88	411,186	+3.45(+2.29%)
Oct 05, 2023	146.87	151.42	145.91	150.44	324,912	+2.51(+1.70%)
Oct 04, 2023	153.31	153.31	145.55	147.92	535,864	-5.38(-3.51%)
Oct 03, 2023	152.03	154.45	151.49	153.31	511,993	-0.66(-0.43%)

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.