Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	143.86	145.57	143.33	144.63	82,627	+0.11(+0.08%)
Dec 28, 2023	144.44	145.38	143.30	144.52	81,962	-0.13(-0.09%)
Dec 27, 2023	145.87	146.64	143.68	144.65	72,575	-1.30(-0.89%)
Dec 26, 2023	145.68	147.04	144.78	145.95	70,558	+0.96(+0.66%)
Dec 22, 2023	146.07	146.98	143.80	144.99	78,706	-0.41(-0.28%)
Dec 21, 2023	146.79	147.68	144.40	145.40	97,401	-0.82(-0.56%)
Dec 20, 2023	150.99	152.49	145.97	146.22	103,291	-4.86(-3.22%)
Dec 19, 2023	148.34	151.49	147.82	151.08	147,853	+4.47(+3.05%)
Dec 18, 2023	150.17	150.17	146.07	146.61	111,638	-2.66(-1.78%)
Dec 15, 2023	149.35	150.69	147.00	149.27	487,886	+2.39(+1.63%)
Dec 14, 2023	145.82	147.31	144.27	146.88	108,064	+3.68(+2.57%)
Dec 13, 2023	139.99	144.69	139.16	143.20	142,627	+3.52(+2.52%)
Dec 12, 2023	135.73	139.79	134.77	139.68	149,346	+3.50(+2.57%)
Dec 11, 2023	133.90	136.18	133.18	136.18	118,318	+2.28(+1.70%)
Dec 08, 2023	129.99	133.97	129.79	133.90	113,010	+3.90(+3.00%)
Dec 07, 2023	128.09	130.00	127.55	130.00	99,048	+2.27(+1.78%)
Dec 06, 2023	129.66	131.76	127.19	127.73	80,597	-1.18(-0.92%)
Dec 05, 2023	128.56	129.55	126.25	128.91	83,922	-0.01(-0.01%)
Dec 04, 2023	126.99	129.51	125.36	128.92	77,401	+1.07(+0.84%)
Dec 01, 2023	124.27	128.77	123.08	127.85	76,064	+3.43(+2.76%)
Nov 30, 2023	124.80	125.59	124.11	124.42	87,487	-0.02(-0.02%)
Nov 29, 2023	125.19	125.60	124.02	124.44	73,734	+0.77(+0.62%)
Nov 28, 2023	127.25	128.02	123.67	123.67	112,909	-3.76(-2.95%)
Nov 27, 2023	127.68	127.82	126.29	127.43	106,609	-0.78(-0.61%)
Nov 24, 2023	126.66	128.21	125.99	128.21	39,280	+1.06(+0.83%)
Nov 22, 2023	122.74	128.62	122.74	127.15	161,982	+5.26(+4.32%)
Nov 21, 2023	122.66	123.86	121.56	121.89	58,518	-0.84(-0.68%)
Nov 20, 2023	122.80	123.34	121.50	122.73	71,418	+0.45(+0.37%)
Nov 17, 2023	121.13	122.88	121.13	122.28	100,841	+2.48(+2.07%)
Nov 16, 2023	120.82	120.94	118.86	119.80	80,615	-1.27(-1.05%)
Nov 15, 2023	121.98	123.47	120.76	121.07	133,491	-0.14(-0.12%)
Nov 14, 2023	118.44	121.25	117.33	121.21	131,119	+6.17(+5.36%)
Nov 13, 2023	115.00	116.31	114.50	115.04	115,671	-0.30(-0.26%)
Nov 10, 2023	114.25	116.04	114.23	115.34	121,970	+1.41(+1.24%)
Nov 09, 2023	114.89	116.68	113.64	113.93	107,197	-0.66(-0.58%)
Nov 08, 2023	114.80	115.83	112.79	114.59	227,455	-0.04(-0.03%)
Nov 07, 2023	115.66	116.17	113.76	114.63	85,373	-0.96(-0.83%)
Nov 06, 2023	117.02	117.07	115.14	115.59	74,759	-1.43(-1.22%)
Nov 03, 2023	121.06	122.00	116.10	117.02	127,725	-1.91(-1.61%)
Nov 02, 2023	117.20	119.03	115.46	118.93	123,326	+5.57(+4.91%)
Nov 01, 2023	114.98	116.21	111.63	113.36	216,471	-2.47(-2.13%)
Oct 31, 2023	114.04	116.51	113.30	115.83	98,269	+2.44(+2.15%)
Oct 30, 2023	112.92	113.42	110.87	113.39	108,564	+1.54(+1.38%)
Oct 27, 2023	118.30	118.60	111.59	111.85	176,224	-5.92(-5.03%)
Oct 26, 2023	120.89	121.00	112.33	117.77	379,136	-5.45(-4.42%)
Oct 25, 2023	122.51	124.60	122.14	123.22	158,094	+0.23(+0.19%)
Oct 24, 2023	126.10	127.10	122.66	122.99	165,552	-1.98(-1.58%)
Oct 23, 2023	126.99	128.94	124.72	124.97	156,551	-2.02(-1.59%)
Oct 20, 2023	129.74	129.95	126.60	126.99	139,553	-2.29(-1.77%)
Oct 19, 2023	136.25	136.25	128.85	129.28	322,295	-7.97(-5.81%)
Oct 18, 2023	137.79	137.79	134.82	137.25	268,382	-0.52(-0.38%)
Oct 17, 2023	133.08	139.74	133.08	137.77	166,554	+6.34(+4.82%)
Oct 16, 2023	131.46	132.15	130.16	131.43	121,974	+1.45(+1.12%)
Oct 13, 2023	131.92	132.96	128.63	129.98	123,154	-2.12(-1.60%)
Oct 12, 2023	132.00	133.50	131.20	132.10	100,924	-0.16(-0.12%)
Oct 11, 2023	132.11	133.68	131.40	132.26	56,505	+0.10(+0.08%)
Oct 10, 2023	129.36	133.44	129.36	132.16	82,563	+2.96(+2.29%)
Oct 09, 2023	130.63	131.88	129.05	129.20	70,109	-1.77(-1.35%)
Oct 06, 2023	126.84	131.83	125.88	130.97	140,927	+3.60(+2.83%)
Oct 05, 2023	127.18	128.74	127.16	127.37	100,187	+0.37(+0.29%)
Oct 04, 2023	126.25	128.57	125.84	127.00	150,988	+1.47(+1.17%)
Oct 03, 2023	127.97	128.73	124.81	125.53	166,662	-2.64(-2.06%)

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.