Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	218.77	219.80	215.88	216.98	524,183	-2.45(-1.12%)
Dec 28, 2023	221.42	222.85	218.84	219.43	511,373	-1.99(-0.90%)
Dec 27, 2023	221.19	223.56	219.84	221.42	740,241	+0.71(+0.32%)
Dec 26, 2023	217.53	221.39	216.00	220.71	543,751	+4.53(+2.10%)
Dec 22, 2023	218.66	219.25	213.78	216.18	550,668	-2.79(-1.27%)
Dec 21, 2023	213.59	219.30	213.08	218.97	661,414	+11.00(+5.29%)
Dec 20, 2023	214.60	215.80	207.85	207.97	770,381	-6.64(-3.09%)
Dec 19, 2023	211.50	216.12	210.43	214.61	991,269	+4.98(+2.38%)
Dec 18, 2023	205.90	210.42	203.54	209.63	745,876	+2.66(+1.29%)
Dec 15, 2023	206.51	208.26	204.14	206.97	1,407,387	+0.16(+0.08%)
Dec 14, 2023	208.43	213.86	206.36	206.81	1,580,505	+1.98(+0.97%)
Dec 13, 2023	196.74	205.05	195.00	204.83	818,490	+7.54(+3.82%)
Dec 12, 2023	195.03	198.59	193.25	197.29	924,333	+2.11(+1.08%)
Dec 11, 2023	193.78	195.43	189.27	195.18	831,656	+0.52(+0.27%)
Dec 08, 2023	194.54	198.15	192.88	194.66	886,968	+0.12(+0.06%)
Dec 07, 2023	190.50	194.75	188.88	194.54	860,095	+5.24(+2.77%)
Dec 06, 2023	191.21	194.97	189.21	189.30	704,762	-1.84(-0.96%)
Dec 05, 2023	192.77	193.66	188.42	191.14	720,618	-2.85(-1.47%)
Dec 04, 2023	196.14	197.60	192.49	193.99	876,288	+1.80(+0.94%)
Dec 01, 2023	188.62	192.50	185.87	192.19	928,368	+3.10(+1.64%)
Nov 30, 2023	188.80	190.29	185.73	189.09	1,293,624	+0.17(+0.09%)
Nov 29, 2023	187.16	194.87	187.16	188.92	878,096	+3.20(+1.72%)
Nov 28, 2023	186.11	188.32	182.77	185.72	927,104	-2.02(-1.08%)
Nov 27, 2023	186.78	189.60	185.28	187.74	964,734	-0.21(-0.11%)
Nov 24, 2023	186.00	189.97	185.84	187.95	475,596	+1.64(+0.88%)
Nov 22, 2023	182.32	187.59	181.62	186.31	886,395	+4.99(+2.75%)
Nov 21, 2023	180.36	183.72	179.25	181.32	1,174,744	+0.06(+0.03%)
Nov 20, 2023	173.85	181.65	172.61	181.26	2,448,635	+7.20(+4.14%)
Nov 17, 2023	176.72	177.34	173.05	174.06	2,007,778	-0.70(-0.40%)
Nov 16, 2023	173.22	176.26	170.64	174.76	1,859,882	+1.27(+0.73%)
Nov 15, 2023	172.72	177.59	171.02	173.49	2,240,110	+0.54(+0.31%)
Nov 14, 2023	168.66	174.87	168.66	172.95	2,224,343	+9.24(+5.64%)
Nov 13, 2023	158.99	169.91	156.00	163.71	2,704,826	+8.61(+5.55%)
Nov 10, 2023	152.69	157.64	152.04	155.10	1,188,130	+2.22(+1.45%)
Nov 09, 2023	155.22	156.95	151.56	152.88	752,949	-2.09(-1.35%)
Nov 08, 2023	160.87	160.96	153.95	154.97	1,174,216	-6.90(-4.26%)
Nov 07, 2023	159.18	163.86	158.61	161.87	986,127	+2.95(+1.86%)
Nov 06, 2023	163.36	169.53	157.05	158.92	1,446,522	-3.66(-2.25%)
Nov 03, 2023	156.00	169.00	155.90	162.58	2,593,272	+22.14(+15.76%)
Nov 02, 2023	137.74	141.74	137.69	140.44	1,497,185	+2.72(+1.98%)
Nov 01, 2023	132.31	138.04	128.68	137.72	1,342,425	+5.15(+3.88%)
Oct 31, 2023	131.77	134.02	131.35	132.57	867,717	+1.81(+1.38%)
Oct 30, 2023	134.61	135.43	129.07	130.76	1,095,923	-2.67(-2.00%)
Oct 27, 2023	145.00	145.98	131.28	133.43	1,591,567	-1.71(-1.27%)
Oct 26, 2023	139.61	140.14	134.85	135.14	1,139,789	-4.50(-3.22%)
Oct 25, 2023	139.50	140.90	135.88	139.64	1,047,457	-1.36(-0.96%)
Oct 24, 2023	145.53	147.50	139.88	141.00	1,126,047	-6.00(-4.08%)
Oct 23, 2023	143.03	148.07	143.03	147.00	947,450	+2.27(+1.57%)
Oct 20, 2023	145.30	147.79	144.22	144.73	1,521,463	-0.51(-0.35%)
Oct 19, 2023	144.42	147.56	140.66	145.24	1,717,687	+0.37(+0.26%)
Oct 18, 2023	141.69	148.22	141.59	144.87	1,615,886	+3.49(+2.47%)
Oct 17, 2023	134.59	143.25	134.03	141.38	1,337,513	+5.47(+4.02%)
Oct 16, 2023	134.52	136.56	130.91	135.91	1,573,184	+3.53(+2.67%)
Oct 13, 2023	128.33	133.72	126.63	132.38	2,014,574	+4.61(+3.61%)
Oct 12, 2023	134.38	134.53	125.82	127.77	2,402,471	-5.68(-4.26%)
Oct 11, 2023	145.50	145.50	132.54	133.45	1,709,015	-12.68(-8.68%)
Oct 10, 2023	143.80	147.73	141.28	146.13	1,431,159	+1.51(+1.04%)
Oct 09, 2023	144.96	146.49	141.57	144.62	827,937	-0.92(-0.64%)
Oct 06, 2023	143.45	146.90	142.73	145.54	2,682,257	-0.54(-0.37%)
Oct 05, 2023	153.89	154.00	143.86	146.08	1,863,927	-5.99(-3.94%)
Oct 04, 2023	154.00	154.00	147.92	152.07	1,377,153	-4.73(-3.02%)
Oct 03, 2023	162.01	165.51	156.11	156.80	1,085,487	-8.24(-4.99%)

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.