Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2023	146.53	147.47	145.22	146.15	5,205,162	-2.12(-1.43%)
Dec 04, 2023	150.04	150.66	145.66	148.27	5,858,813	-3.32(-2.19%)
Dec 01, 2023	149.56	151.98	148.63	151.59	4,929,369	+1.81(+1.21%)
Nov 30, 2023	150.41	150.48	147.04	149.78	7,554,334	+0.42(+0.28%)
Nov 29, 2023	150.24	152.82	148.85	149.36	4,975,593	+1.30(+0.88%)
Nov 28, 2023	149.36	149.99	146.50	148.06	5,798,299	-2.75(-1.82%)
Nov 27, 2023	149.50	151.76	148.77	150.81	3,427,767	+0.47(+0.31%)
Nov 24, 2023	149.33	150.66	149.33	150.34	1,992,028	+0.86(+0.58%)
Nov 22, 2023	151.03	153.79	149.02	149.48	5,071,875	+0.55(+0.37%)
Nov 21, 2023	151.25	151.49	147.85	148.93	6,529,556	-3.31(-2.18%)
Nov 20, 2023	148.56	152.67	148.49	152.24	7,102,634	+3.97(+2.68%)
Nov 17, 2023	141.74	148.73	141.64	148.27	18,960,304	-6.21(-4.02%)
Nov 16, 2023	155.07	157.42	150.88	154.48	10,394,028	-0.56(-0.36%)
Nov 15, 2023	154.64	156.43	153.73	155.04	4,391,294	+1.29(+0.84%)
Nov 14, 2023	152.70	154.58	151.81	153.75	6,516,452	+4.33(+2.90%)
Nov 13, 2023	148.68	149.93	147.23	149.42	4,200,548	-0.94(-0.62%)
Nov 10, 2023	144.88	150.67	144.36	150.36	6,715,274	+7.49(+5.25%)
Nov 09, 2023	144.59	146.89	142.58	142.86	4,984,507	-1.06(-0.74%)
Nov 08, 2023	142.06	144.22	141.31	143.92	4,314,010	+2.48(+1.76%)
Nov 07, 2023	139.70	141.62	139.39	141.44	4,897,301	+1.38(+0.98%)
Nov 06, 2023	140.10	140.49	138.91	140.06	4,832,441	+0.61(+0.44%)
Nov 03, 2023	139.19	141.47	138.78	139.45	5,572,258	+1.24(+0.89%)
Nov 02, 2023	137.51	139.48	136.38	138.21	6,099,172	+3.21(+2.38%)
Nov 01, 2023	132.75	135.54	132.49	135.00	5,136,761	+2.93(+2.22%)
Oct 31, 2023	131.52	132.27	128.93	132.07	4,116,984	+1.32(+1.01%)
Oct 30, 2023	131.68	132.68	129.54	130.75	4,614,502	-0.27(-0.21%)
Oct 27, 2023	130.99	132.82	130.28	131.02	4,406,838	+0.46(+0.35%)
Oct 26, 2023	130.83	134.12	130.23	130.56	5,483,672	+0.73(+0.56%)
Oct 25, 2023	132.78	132.97	129.47	129.83	7,132,853	-4.78(-3.55%)
Oct 24, 2023	135.04	135.26	133.23	134.61	5,249,435	+0.67(+0.50%)
Oct 23, 2023	132.91	135.51	131.62	133.94	3,826,505	+0.11(+0.08%)
Oct 20, 2023	134.23	135.86	133.07	133.83	6,162,674	-0.31(-0.23%)
Oct 19, 2023	142.53	142.74	133.49	134.14	9,419,568	-7.00(-4.96%)
Oct 18, 2023	139.60	142.18	137.80	141.15	5,366,268	-1.27(-0.89%)
Oct 17, 2023	138.83	142.48	136.52	142.41	5,928,648	+1.72(+1.22%)
Oct 16, 2023	141.46	142.35	139.44	140.70	6,107,599	-0.14(-0.10%)
Oct 13, 2023	146.74	146.79	140.42	140.84	6,615,608	-3.85(-2.66%)
Oct 12, 2023	142.69	148.08	142.46	144.69	8,222,113	+2.81(+1.98%)
Oct 11, 2023	142.51	142.63	140.51	141.88	5,152,185	+0.78(+0.55%)
Oct 10, 2023	140.74	142.42	140.05	141.10	3,350,219	+1.25(+0.89%)
Oct 09, 2023	139.17	140.63	137.47	139.85	3,278,512	-0.14(-0.10%)
Oct 06, 2023	137.75	140.86	134.86	139.99	5,245,701	+1.01(+0.73%)
Oct 05, 2023	139.15	139.85	137.49	138.98	4,319,300	-0.02(-0.01%)
Oct 04, 2023	137.28	139.31	136.68	139.00	5,555,554	+2.57(+1.89%)
Oct 03, 2023	138.38	139.71	135.14	136.43	6,186,120	-2.78(-2.00%)

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.