Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	231.13	232.99	229.06	231.38	517,183	-1.35(-0.58%)
Dec 28, 2023	232.44	233.98	230.68	232.73	511,604	+0.81(+0.35%)
Dec 27, 2023	231.33	232.61	229.59	231.92	574,122	+0.89(+0.39%)
Dec 26, 2023	229.24	231.14	228.53	231.03	408,766	+1.65(+0.72%)
Dec 22, 2023	230.39	231.43	227.48	229.38	621,637	+0.05(+0.02%)
Dec 21, 2023	226.34	229.41	224.90	229.33	835,517	+4.33(+1.92%)
Dec 20, 2023	229.00	230.89	224.86	225.00	1,163,509	-3.86(-1.69%)
Dec 19, 2023	227.56	230.37	226.09	228.86	1,194,876	+2.89(+1.28%)
Dec 18, 2023	227.70	227.70	224.51	225.97	955,046	-0.75(-0.33%)
Dec 15, 2023	228.03	229.72	225.66	226.72	1,655,904	-3.83(-1.66%)
Dec 14, 2023	226.73	234.92	226.73	230.55	1,501,738	+4.60(+2.04%)
Dec 13, 2023	217.90	226.40	217.10	225.95	1,593,838	+8.52(+3.92%)
Dec 12, 2023	217.02	218.12	215.66	217.43	1,119,298	+1.12(+0.52%)
Dec 11, 2023	215.86	217.54	214.91	216.31	726,482	+1.03(+0.48%)
Dec 08, 2023	214.39	216.22	213.37	215.28	603,944	+0.29(+0.13%)
Dec 07, 2023	216.22	216.31	213.06	214.99	773,631	-0.60(-0.28%)
Dec 06, 2023	216.07	218.75	215.06	215.59	1,110,383	+1.28(+0.60%)
Dec 05, 2023	214.87	215.40	212.75	214.31	1,435,550	-1.96(-0.91%)
Dec 04, 2023	215.94	217.36	214.41	216.27	1,336,585	-0.64(-0.30%)
Dec 01, 2023	214.00	217.26	211.99	216.91	1,195,374	+2.81(+1.31%)
Nov 30, 2023	213.97	214.93	210.65	214.10	1,854,491	+0.29(+0.14%)
Nov 29, 2023	212.78	216.25	212.00	213.81	1,204,504	+2.81(+1.33%)
Nov 28, 2023	209.88	213.65	209.12	211.00	1,204,820	+0.27(+0.13%)
Nov 27, 2023	210.77	213.85	210.68	210.73	1,783,165	-1.28(-0.60%)
Nov 24, 2023	209.47	212.02	208.15	212.01	427,925	+2.49(+1.19%)
Nov 22, 2023	208.82	212.36	207.68	209.52	999,997	+2.07(+1.00%)
Nov 21, 2023	205.66	209.43	204.83	207.45	1,290,665	+2.16(+1.05%)
Nov 20, 2023	204.38	206.55	201.56	205.29	1,335,065	+0.50(+0.24%)
Nov 17, 2023	206.15	206.82	203.39	204.79	693,584	+0.00(+0.00%)
Nov 16, 2023	205.46	206.41	202.00	204.79	1,274,425	-1.04(-0.51%)
Nov 15, 2023	200.58	206.91	200.20	205.83	1,284,181	+5.35(+2.67%)
Nov 14, 2023	198.27	202.58	197.37	200.48	1,400,412	+6.81(+3.52%)
Nov 13, 2023	194.67	194.81	191.45	193.67	767,252	-2.31(-1.18%)
Nov 10, 2023	192.91	196.74	190.20	195.98	1,045,873	+4.07(+2.12%)
Nov 09, 2023	201.01	201.01	191.78	191.91	1,610,316	-7.85(-3.93%)
Nov 08, 2023	200.15	201.30	198.31	199.76	1,089,582	-0.32(-0.16%)
Nov 07, 2023	198.22	201.39	196.35	200.08	1,612,605	+1.68(+0.85%)
Nov 06, 2023	196.67	200.65	195.19	198.40	1,906,363	+1.20(+0.61%)
Nov 03, 2023	194.13	199.83	192.42	197.20	3,691,581	+6.74(+3.54%)
Nov 02, 2023	181.03	191.53	181.03	190.46	4,531,226	+10.45(+5.81%)
Nov 01, 2023	169.95	181.06	167.42	180.01	2,652,136	-0.82(-0.45%)
Oct 31, 2023	178.28	181.40	177.52	180.83	1,533,928	+3.67(+2.07%)
Oct 30, 2023	181.16	181.17	173.34	177.16	1,572,042	-2.78(-1.54%)
Oct 27, 2023	185.10	186.01	179.10	179.94	933,468	-4.48(-2.43%)
Oct 26, 2023	181.22	186.58	181.22	184.42	1,515,233	+3.20(+1.77%)
Oct 25, 2023	183.67	186.00	178.43	181.22	1,507,231	-5.47(-2.93%)
Oct 24, 2023	183.48	187.34	183.04	186.69	1,239,544	+2.98(+1.62%)
Oct 23, 2023	183.68	185.88	182.79	183.71	1,037,142	-0.65(-0.35%)
Oct 20, 2023	186.56	187.45	184.24	184.36	1,626,360	-2.39(-1.28%)
Oct 19, 2023	189.27	190.87	186.05	186.75	1,631,792	-2.20(-1.16%)
Oct 18, 2023	197.31	199.09	188.79	188.95	1,575,547	-10.05(-5.05%)
Oct 17, 2023	196.88	200.30	196.35	199.00	1,130,271	+0.02(+0.01%)
Oct 16, 2023	200.73	201.92	197.01	198.98	955,265	-0.38(-0.19%)
Oct 13, 2023	197.15	200.59	197.15	199.36	1,144,468	+1.75(+0.89%)
Oct 12, 2023	204.09	204.60	196.40	197.61	1,081,929	-6.95(-3.40%)
Oct 11, 2023	201.62	204.75	201.62	204.56	871,967	+3.05(+1.51%)
Oct 10, 2023	199.36	203.91	198.82	201.51	1,051,565	+1.97(+0.99%)
Oct 09, 2023	197.07	200.54	196.73	199.54	803,582	+0.90(+0.45%)
Oct 06, 2023	196.88	200.13	196.57	198.64	876,835	+0.82(+0.41%)
Oct 05, 2023	196.20	198.29	193.94	197.82	1,101,580	+1.39(+0.71%)
Oct 04, 2023	192.23	196.99	190.48	196.43	1,697,081	+5.70(+2.99%)
Oct 03, 2023	192.56	194.24	189.97	190.73	849,545	-3.15(-1.62%)

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.