Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	119.10	120.81	118.98	120.59	3,930,963	+1.11(+0.93%)
Dec 07, 2023	119.50	120.02	118.17	119.48	4,041,997	-0.33(-0.28%)
Dec 06, 2023	121.08	122.58	119.70	119.81	3,163,176	-0.42(-0.35%)
Dec 05, 2023	121.01	121.18	119.99	120.23	2,942,887	-1.30(-1.07%)
Dec 04, 2023	121.81	122.41	121.16	121.53	3,788,651	-0.97(-0.79%)
Dec 01, 2023	121.70	123.25	121.47	122.50	4,524,033	+0.70(+0.57%)
Nov 30, 2023	119.05	121.84	118.90	121.80	8,117,538	+2.94(+2.47%)
Nov 29, 2023	119.52	119.70	118.45	118.86	3,027,019	+0.01(+0.01%)
Nov 28, 2023	119.97	120.11	118.56	118.85	3,493,701	-1.12(-0.93%)
Nov 27, 2023	119.70	120.32	119.32	119.97	3,083,527	+0.00(+0.00%)
Nov 24, 2023	119.98	120.34	119.68	119.97	1,581,784	+0.37(+0.31%)
Nov 22, 2023	119.90	120.49	119.36	119.60	3,012,034	-0.29(-0.24%)
Nov 21, 2023	119.80	120.25	119.04	119.89	2,797,216	-0.18(-0.15%)
Nov 20, 2023	119.93	120.74	119.64	120.07	4,142,634	+0.14(+0.12%)
Nov 17, 2023	119.33	120.08	118.94	119.93	4,139,401	+0.99(+0.83%)
Nov 16, 2023	116.59	118.96	116.31	118.94	4,646,765	+2.64(+2.27%)
Nov 15, 2023	116.96	117.50	115.72	116.30	4,185,724	-0.95(-0.81%)
Nov 14, 2023	116.50	117.56	115.57	117.25	4,790,563	+1.73(+1.50%)
Nov 13, 2023	115.14	116.56	114.71	115.52	4,591,955	+0.25(+0.22%)
Nov 10, 2023	113.73	115.56	113.19	115.27	3,497,989	+2.18(+1.93%)
Nov 09, 2023	114.35	114.77	112.93	113.09	4,618,213	-0.76(-0.67%)
Nov 08, 2023	112.20	114.05	111.99	113.85	4,840,431	+2.05(+1.83%)
Nov 07, 2023	111.36	112.93	110.86	111.80	4,179,881	+0.02(+0.02%)
Nov 06, 2023	109.29	111.88	108.54	111.78	4,892,395	+2.86(+2.63%)
Nov 03, 2023	108.55	109.45	108.09	108.92	5,540,070	+1.14(+1.06%)
Nov 02, 2023	108.88	109.22	107.36	107.78	7,500,631	+0.53(+0.49%)
Nov 01, 2023	108.30	108.33	105.83	107.25	10,138,600	-1.38(-1.27%)
Oct 31, 2023	109.51	109.75	108.08	108.63	5,067,421	-1.18(-1.07%)
Oct 30, 2023	107.52	110.48	107.42	109.81	4,478,049	+3.46(+3.25%)
Oct 27, 2023	109.24	109.84	105.73	106.35	5,329,013	-2.45(-2.25%)
Oct 26, 2023	111.77	112.32	106.97	108.80	7,771,033	-2.40(-2.16%)
Oct 25, 2023	114.33	114.33	111.09	111.20	6,563,121	-2.42(-2.13%)
Oct 24, 2023	111.05	114.89	108.32	113.62	12,691,836	+6.93(+6.50%)
Oct 23, 2023	106.48	108.30	106.20	106.69	5,823,729	+0.61(+0.58%)
Oct 20, 2023	106.70	107.24	105.53	106.08	7,753,339	-0.87(-0.81%)
Oct 19, 2023	107.67	109.10	106.67	106.95	4,018,176	-0.62(-0.58%)
Oct 18, 2023	109.02	109.58	107.41	107.57	4,851,814	-2.45(-2.23%)
Oct 17, 2023	108.75	110.69	108.06	110.02	3,923,916	+0.88(+0.81%)
Oct 16, 2023	109.89	110.92	107.99	109.14	4,482,791	-0.24(-0.22%)
Oct 13, 2023	111.30	111.47	108.66	109.38	3,655,333	-1.95(-1.75%)
Oct 12, 2023	113.50	113.74	110.76	111.33	3,081,763	-1.93(-1.70%)
Oct 11, 2023	112.00	113.40	111.81	113.26	2,857,351	+1.78(+1.60%)
Oct 10, 2023	111.21	112.99	110.85	111.48	4,554,630	+1.22(+1.11%)
Oct 09, 2023	111.01	111.14	109.54	110.26	4,324,399	-1.21(-1.09%)
Oct 06, 2023	108.35	111.90	107.95	111.47	4,217,211	+2.75(+2.53%)
Oct 05, 2023	108.37	109.14	107.18	108.72	3,846,519	-0.13(-0.12%)
Oct 04, 2023	107.97	109.21	107.36	108.85	3,891,674	+1.09(+1.01%)
Oct 03, 2023	108.31	109.99	107.04	107.76	8,718,625	-1.03(-0.95%)

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.