Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	142.32	145.23	141.84	142.62	3,240,505	-0.35(-0.24%)
Jan 30, 2024	140.61	143.68	140.34	142.97	3,543,928	+3.05(+2.18%)
Jan 29, 2024	140.71	140.81	139.52	139.91	4,566,237	-0.30(-0.21%)
Jan 26, 2024	140.36	141.31	139.42	140.21	3,814,691	-1.07(-0.76%)
Jan 25, 2024	139.84	141.41	138.73	141.28	3,916,724	+2.36(+1.70%)
Jan 24, 2024	144.38	144.93	138.55	138.93	4,946,002	-3.91(-2.74%)
Jan 23, 2024	148.20	150.69	141.22	142.84	11,191,438	-14.54(-9.24%)
Jan 22, 2024	155.33	157.60	154.69	157.38	3,329,284	+2.39(+1.55%)
Jan 19, 2024	152.82	155.12	152.01	154.98	2,180,339	+2.77(+1.82%)
Jan 18, 2024	153.47	153.93	150.48	152.22	2,139,789	+0.57(+0.37%)
Jan 17, 2024	151.44	152.70	150.74	151.65	1,867,463	-1.03(-0.67%)
Jan 16, 2024	152.69	153.50	151.85	152.68	1,649,221	-0.93(-0.60%)
Jan 12, 2024	154.96	154.96	152.67	153.61	1,413,555	-1.06(-0.68%)
Jan 11, 2024	152.97	155.00	152.31	154.66	2,291,954	+0.46(+0.30%)
Jan 10, 2024	153.88	156.46	153.19	154.20	2,215,549	+2.75(+1.82%)
Jan 09, 2024	150.69	152.63	150.54	151.45	1,596,340	-0.52(-0.34%)
Jan 08, 2024	150.00	152.13	149.94	151.97	1,916,198	+3.64(+2.46%)
Jan 05, 2024	146.71	149.85	146.27	148.33	2,143,200	+0.94(+0.64%)
Jan 04, 2024	147.21	149.51	146.91	147.39	1,930,717	-0.26(-0.18%)
Jan 03, 2024	147.46	148.75	145.88	147.65	3,089,870	-1.93(-1.29%)
Jan 02, 2024	149.59	151.26	147.74	149.57	1,902,119	-2.10(-1.38%)
Dec 29, 2023	151.15	152.44	150.70	151.67	1,482,614	+0.00(+0.00%)
Dec 28, 2023	151.44	152.38	150.79	151.67	1,189,857	+0.23(+0.15%)
Dec 27, 2023	150.67	152.22	150.00	151.44	1,213,451	+1.04(+0.69%)
Dec 26, 2023	150.01	151.11	149.77	150.40	973,022	+0.77(+0.51%)
Dec 22, 2023	151.02	151.02	148.66	149.63	1,416,756	-0.39(-0.26%)
Dec 21, 2023	150.69	151.52	148.87	150.02	1,915,648	+0.94(+0.63%)
Dec 20, 2023	149.70	151.69	148.81	149.09	2,149,918	-0.85(-0.57%)
Dec 19, 2023	149.19	150.53	148.34	149.93	2,823,725	+1.64(+1.10%)
Dec 18, 2023	149.72	149.94	146.65	148.30	4,062,506	-1.51(-1.01%)
Dec 15, 2023	150.97	154.32	149.26	149.80	7,554,091	-3.01(-1.97%)
Dec 14, 2023	146.30	153.32	145.85	152.82	5,742,883	+8.94(+6.21%)
Dec 13, 2023	141.10	144.34	139.09	143.88	3,978,648	+4.36(+3.13%)
Dec 12, 2023	138.84	140.00	138.55	139.51	2,692,490	+0.90(+0.65%)
Dec 11, 2023	137.59	139.91	136.97	138.62	4,120,334	+0.44(+0.32%)
Dec 08, 2023	135.87	138.59	135.71	138.18	2,905,155	+2.11(+1.55%)
Dec 07, 2023	133.90	136.32	133.87	136.06	3,867,277	+2.73(+2.04%)
Dec 06, 2023	132.03	134.74	131.73	133.34	3,119,799	+2.87(+2.20%)
Dec 05, 2023	130.30	130.79	129.37	130.46	1,930,326	+0.24(+0.18%)
Dec 04, 2023	129.79	131.41	129.09	130.22	2,157,997	-0.37(-0.28%)
Dec 01, 2023	127.74	130.99	127.39	130.59	2,903,527	+3.18(+2.50%)
Nov 30, 2023	126.74	127.51	125.17	127.41	2,433,156	+0.41(+0.32%)
Nov 29, 2023	127.04	127.65	126.35	127.00	2,989,817	+1.30(+1.03%)
Nov 28, 2023	125.84	126.61	125.02	125.70	1,481,605	-0.31(-0.25%)
Nov 27, 2023	126.34	126.97	125.75	126.01	1,720,013	-1.21(-0.95%)
Nov 24, 2023	126.52	127.39	126.41	127.22	671,192	+0.46(+0.36%)
Nov 22, 2023	127.47	128.41	126.29	126.76	1,230,443	+0.27(+0.21%)
Nov 21, 2023	127.66	127.93	126.23	126.49	2,317,637	-1.65(-1.29%)
Nov 20, 2023	126.97	128.22	126.44	128.14	1,981,513	+0.64(+0.50%)
Nov 17, 2023	127.63	128.25	126.93	127.50	1,947,616	+0.43(+0.34%)
Nov 16, 2023	127.65	128.64	126.80	127.07	2,374,810	-0.27(-0.21%)
Nov 15, 2023	127.71	129.21	127.18	127.34	2,544,960	-1.00(-0.78%)
Nov 14, 2023	126.38	130.22	126.26	128.34	3,986,310	+6.55(+5.38%)
Nov 13, 2023	121.22	122.62	120.63	121.78	2,054,898	-0.38(-0.31%)
Nov 10, 2023	121.01	122.66	119.63	122.16	2,385,061	+2.01(+1.67%)
Nov 09, 2023	121.50	122.76	119.57	120.15	2,285,856	-1.12(-0.93%)
Nov 08, 2023	121.44	123.20	120.47	121.28	2,593,061	+0.64(+0.53%)
Nov 07, 2023	118.28	121.74	117.55	120.64	4,325,823	+3.44(+2.93%)
Nov 06, 2023	116.30	117.90	115.71	117.20	3,648,489	-1.14(-0.96%)
Nov 03, 2023	116.74	120.26	116.74	118.34	4,094,338	+4.81(+4.23%)
Nov 02, 2023	111.76	115.48	111.10	113.53	4,622,440	+4.71(+4.33%)

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.