Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	147.26	147.27	144.29	144.38	10,644,844	-2.63(-1.79%)
Jan 30, 2024	145.12	147.20	144.66	147.01	10,109,281	+1.02(+0.70%)
Jan 29, 2024	146.01	146.13	144.07	146.00	10,714,884	-0.06(-0.04%)
Jan 26, 2024	144.97	146.17	143.94	146.06	10,172,328	+0.56(+0.38%)
Jan 25, 2024	143.20	145.62	142.22	145.50	9,974,898	+3.57(+2.52%)
Jan 24, 2024	139.75	141.98	139.28	141.92	8,268,027	+2.77(+1.99%)
Jan 23, 2024	139.05	140.37	138.97	139.15	6,930,927	-0.39(-0.28%)
Jan 22, 2024	138.97	139.71	138.00	139.54	9,439,933	+0.25(+0.18%)
Jan 19, 2024	138.80	139.31	138.09	139.30	11,428,848	+0.41(+0.30%)
Jan 18, 2024	140.04	140.23	136.73	138.89	11,418,307	-1.27(-0.91%)
Jan 17, 2024	139.47	141.04	139.10	140.16	8,335,335	-0.56(-0.40%)
Jan 16, 2024	143.48	143.55	140.61	140.72	9,576,887	-3.51(-2.43%)
Jan 12, 2024	144.77	145.43	143.15	144.22	9,585,217	+1.95(+1.37%)
Jan 11, 2024	142.55	143.15	141.63	142.28	8,779,373	+0.76(+0.54%)
Jan 10, 2024	143.00	143.00	141.13	141.51	8,682,253	-1.18(-0.82%)
Jan 09, 2024	146.85	146.85	142.58	142.69	12,026,136	-3.72(-2.54%)
Jan 08, 2024	145.35	146.60	143.55	146.41	10,245,057	-0.88(-0.60%)
Jan 05, 2024	148.84	148.89	146.74	147.29	7,612,889	-0.26(-0.17%)
Jan 04, 2024	150.48	151.16	147.47	147.54	8,390,420	-1.63(-1.10%)
Jan 03, 2024	146.30	150.02	145.60	149.18	10,468,962	+2.79(+1.91%)
Jan 02, 2024	146.88	148.34	146.15	146.39	9,060,282	+0.31(+0.21%)
Dec 29, 2023	146.93	147.12	145.59	146.07	7,820,389	-0.60(-0.41%)
Dec 28, 2023	148.05	148.88	146.31	146.67	8,316,893	-2.10(-1.41%)
Dec 27, 2023	149.12	149.81	148.21	148.77	5,453,705	-0.49(-0.33%)
Dec 26, 2023	148.93	149.84	148.76	149.26	5,274,189	+1.33(+0.90%)
Dec 22, 2023	148.60	149.24	147.63	147.93	6,531,209	+0.33(+0.23%)
Dec 21, 2023	147.66	147.68	146.13	147.59	7,414,109	+0.45(+0.31%)
Dec 20, 2023	149.00	149.89	146.96	147.14	9,566,095	-1.36(-0.92%)
Dec 19, 2023	146.86	148.69	146.40	148.50	9,068,864	+1.92(+1.31%)
Dec 18, 2023	147.71	148.97	146.23	146.58	11,802,319	+0.32(+0.22%)
Dec 15, 2023	144.27	146.72	144.27	146.26	31,554,208	-0.57(-0.39%)
Dec 14, 2023	142.83	146.83	142.83	146.83	15,268,844	+5.21(+3.68%)
Dec 13, 2023	139.23	141.69	138.72	141.62	10,610,775	+2.07(+1.48%)
Dec 12, 2023	140.21	140.62	138.82	139.55	10,089,918	-1.81(-1.28%)
Dec 11, 2023	141.84	142.39	140.84	141.36	10,056,131	+0.04(+0.03%)
Dec 08, 2023	140.54	141.68	140.16	141.32	11,050,301	+1.85(+1.33%)
Dec 07, 2023	140.54	141.03	138.07	139.47	15,095,880	-0.11(-0.08%)
Dec 06, 2023	138.97	141.05	138.43	139.58	18,598,624	-0.32(-0.23%)
Dec 05, 2023	141.77	142.07	139.68	139.91	9,877,491	-1.97(-1.39%)
Dec 04, 2023	141.02	142.69	140.29	141.87	12,089,367	+0.06(+0.04%)
Dec 01, 2023	140.52	143.47	139.65	141.81	12,158,013	+1.19(+0.84%)
Nov 30, 2023	141.98	142.99	139.09	140.63	16,465,499	-0.30(-0.22%)
Nov 29, 2023	143.36	143.46	140.10	140.93	16,760,038	-1.57(-1.10%)
Nov 28, 2023	141.79	143.49	141.08	142.50	9,956,171	+1.13(+0.80%)
Nov 27, 2023	141.66	141.82	139.90	141.37	10,055,497	-0.53(-0.37%)
Nov 24, 2023	141.31	142.92	141.22	141.90	3,942,589	+0.56(+0.39%)
Nov 22, 2023	138.81	141.40	137.81	141.34	7,369,489	+0.28(+0.20%)
Nov 21, 2023	140.85	141.31	139.75	141.06	6,924,731	-0.33(-0.24%)
Nov 20, 2023	141.64	142.68	141.29	141.39	8,232,688	-0.08(-0.06%)
Nov 17, 2023	139.99	142.18	139.46	141.47	11,311,911	+2.63(+1.90%)
Nov 16, 2023	140.06	140.54	137.83	138.84	14,313,871	-2.23(-1.58%)
Nov 15, 2023	140.39	142.12	139.96	141.07	10,352,681	+0.50(+0.35%)
Nov 14, 2023	140.02	141.01	139.42	140.58	11,579,671	+1.02(+0.73%)
Nov 13, 2023	138.74	139.85	138.44	139.56	9,022,804	+1.02(+0.73%)
Nov 10, 2023	138.87	139.02	137.36	138.54	12,371,993	+0.98(+0.71%)
Nov 09, 2023	138.64	139.47	137.41	137.56	10,683,634	-0.45(-0.32%)
Nov 08, 2023	139.44	140.19	137.86	138.01	13,042,121	-1.95(-1.39%)
Nov 07, 2023	140.68	141.12	138.82	139.96	15,521,783	-2.51(-1.76%)
Nov 06, 2023	144.14	144.72	142.17	142.47	10,970,834	-0.59(-0.41%)
Nov 03, 2023	143.73	143.98	141.64	143.06	13,589,202	-1.12(-0.77%)
Nov 02, 2023	140.08	144.40	139.39	144.17	11,450,504	+4.63(+3.32%)

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.