Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	135.75	136.13	135.34	135.89	5,610,236	+0.14(+0.10%)
Dec 28, 2023	135.51	136.20	135.49	135.75	5,821,120	+0.35(+0.26%)
Dec 27, 2023	134.68	135.49	134.65	135.40	5,632,745	+0.57(+0.42%)
Dec 26, 2023	134.43	135.19	134.25	134.83	3,701,980	+0.30(+0.22%)
Dec 22, 2023	134.19	134.95	133.99	134.53	5,374,485	+0.67(+0.50%)
Dec 21, 2023	133.05	133.96	132.74	133.87	5,627,113	+1.61(+1.22%)
Dec 20, 2023	134.12	134.19	132.24	132.25	7,321,883	-1.94(-1.45%)
Dec 19, 2023	133.47	134.26	133.26	134.19	6,381,115	+0.90(+0.67%)
Dec 18, 2023	133.58	133.72	132.95	133.30	5,965,438	+0.22(+0.16%)
Dec 15, 2023	133.60	133.86	132.59	133.08	8,363,874	-1.14(-0.85%)
Dec 14, 2023	135.33	135.41	133.72	134.22	10,180,484	-0.65(-0.48%)
Dec 13, 2023	131.87	134.92	131.69	134.88	9,147,232	+2.44(+1.84%)
Dec 12, 2023	132.06	132.62	131.44	132.44	6,833,904	+0.56(+0.43%)
Dec 11, 2023	131.71	132.12	131.07	131.87	9,089,872	+0.86(+0.66%)
Dec 08, 2023	130.88	131.32	130.22	131.01	6,056,350	+0.22(+0.17%)
Dec 07, 2023	130.97	131.29	130.19	130.79	6,447,738	-0.16(-0.12%)
Dec 06, 2023	131.14	131.39	130.69	130.95	6,260,715	+0.10(+0.08%)
Dec 05, 2023	130.75	131.06	130.04	130.85	6,634,277	-0.17(-0.13%)
Dec 04, 2023	130.42	131.27	130.38	131.02	6,999,739	+0.25(+0.19%)
Dec 01, 2023	130.08	130.91	129.98	130.77	9,528,002	+0.52(+0.40%)
Nov 30, 2023	128.74	130.33	128.29	130.25	7,805,423	+1.62(+1.26%)
Nov 29, 2023	128.46	129.33	128.40	128.64	7,035,561	+0.04(+0.03%)
Nov 28, 2023	129.03	129.32	128.51	128.60	6,311,332	-0.66(-0.51%)
Nov 27, 2023	129.80	130.24	129.03	129.26	10,615,485	-0.81(-0.63%)
Nov 24, 2023	129.64	130.10	129.63	130.08	3,738,897	+0.69(+0.54%)
Nov 22, 2023	129.19	129.69	129.02	129.38	6,792,290	+0.62(+0.48%)
Nov 21, 2023	128.43	129.03	128.27	128.77	8,440,863	+0.77(+0.60%)
Nov 20, 2023	126.72	128.27	126.63	127.99	6,966,040	+0.77(+0.61%)
Nov 17, 2023	127.75	127.95	126.84	127.22	6,821,019	-0.26(-0.20%)
Nov 16, 2023	127.31	127.75	126.82	127.48	7,727,960	+0.55(+0.43%)
Nov 15, 2023	126.92	127.44	126.61	126.93	9,337,800	+0.10(+0.08%)
Nov 14, 2023	126.70	127.67	126.39	126.83	11,307,745	+0.85(+0.68%)
Nov 13, 2023	125.38	126.23	124.66	125.98	11,465,926	+0.72(+0.58%)
Nov 10, 2023	124.99	125.43	123.60	125.25	10,485,996	+0.74(+0.60%)
Nov 09, 2023	127.02	127.17	124.39	124.51	14,018,208	-2.63(-2.07%)
Nov 08, 2023	127.85	127.85	126.37	127.14	10,102,265	-0.18(-0.14%)
Nov 07, 2023	127.18	127.63	126.84	127.32	8,308,670	+0.09(+0.07%)
Nov 06, 2023	126.92	127.43	126.41	127.23	8,493,336	+0.84(+0.67%)
Nov 03, 2023	126.62	127.17	126.18	126.39	11,729,895	+0.62(+0.50%)
Nov 02, 2023	124.27	125.87	123.95	125.76	11,990,417	+1.96(+1.59%)
Nov 01, 2023	123.39	124.40	123.17	123.80	13,914,464	+0.26(+0.21%)
Oct 31, 2023	123.27	123.70	122.56	123.54	14,130,943	+0.70(+0.57%)
Oct 30, 2023	122.78	123.21	121.90	122.83	15,347,894	+0.68(+0.56%)
Oct 27, 2023	123.91	124.06	121.61	122.15	13,676,136	-2.10(-1.69%)
Oct 26, 2023	124.46	125.39	124.15	124.25	14,818,321	-1.24(-0.99%)
Oct 25, 2023	126.05	126.44	124.56	125.49	11,519,248	-1.13(-0.89%)
Oct 24, 2023	125.83	127.02	125.83	126.62	9,451,657	+0.39(+0.31%)
Oct 23, 2023	126.94	127.37	126.12	126.24	12,444,226	-0.79(-0.63%)
Oct 20, 2023	127.28	127.94	127.01	127.03	12,396,385	-0.51(-0.40%)
Oct 19, 2023	128.64	128.77	126.74	127.54	15,618,113	-1.27(-0.99%)
Oct 18, 2023	130.12	130.48	128.58	128.81	10,167,398	-1.13(-0.87%)
Oct 17, 2023	129.49	130.65	129.39	129.94	9,224,012	-0.18(-0.14%)
Oct 16, 2023	129.66	130.86	129.55	130.12	10,630,435	+0.97(+0.75%)
Oct 13, 2023	128.82	129.89	128.42	129.14	11,476,105	+0.80(+0.63%)
Oct 12, 2023	129.55	129.80	128.24	128.34	11,016,213	-1.11(-0.86%)
Oct 11, 2023	130.19	130.39	128.88	129.45	9,669,577	-0.58(-0.44%)
Oct 10, 2023	129.37	130.61	128.93	130.03	8,220,988	+0.61(+0.48%)
Oct 09, 2023	128.61	129.53	128.09	129.41	8,112,758	+0.45(+0.35%)
Oct 06, 2023	127.27	129.37	127.20	128.97	10,778,995	+1.34(+1.05%)
Oct 05, 2023	127.22	127.85	126.50	127.63	9,687,628	+0.69(+0.55%)
Oct 04, 2023	126.50	127.11	125.91	126.93	10,145,830	+0.54(+0.42%)
Oct 03, 2023	126.90	127.17	125.86	126.40	12,068,067	-1.13(-0.89%)

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.