Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	195.47	196.98	193.97	196.87	236,847	+2.26(+1.16%)
Nov 29, 2023	194.63	195.86	193.40	194.61	208,321	+1.81(+0.94%)
Nov 28, 2023	195.76	196.10	192.62	192.80	178,759	-2.97(-1.52%)
Nov 27, 2023	193.48	196.50	193.14	195.78	229,528	+1.11(+0.57%)
Nov 24, 2023	192.54	195.00	191.59	194.66	79,632	+1.47(+0.76%)
Nov 22, 2023	195.32	195.82	192.96	193.19	159,409	-1.30(-0.67%)
Nov 21, 2023	193.65	195.56	193.14	194.49	187,172	+0.60(+0.31%)
Nov 20, 2023	193.57	195.32	192.76	193.90	229,830	-0.12(-0.06%)
Nov 17, 2023	194.54	195.17	189.06	194.01	228,916	+0.54(+0.28%)
Nov 16, 2023	194.19	196.20	192.84	193.48	263,299	-1.00(-0.52%)
Nov 15, 2023	194.63	196.81	193.74	194.48	376,598	+0.71(+0.36%)
Nov 14, 2023	190.75	194.53	189.78	193.78	461,365	+5.86(+3.12%)
Nov 13, 2023	186.18	188.19	184.83	187.91	244,160	+1.70(+0.91%)
Nov 10, 2023	183.44	186.54	182.90	186.21	243,838	+3.26(+1.78%)
Nov 09, 2023	183.12	183.89	182.13	182.95	231,991	+1.40(+0.77%)
Nov 08, 2023	180.10	182.39	179.56	181.55	320,479	+2.28(+1.27%)
Nov 07, 2023	181.13	181.13	178.58	179.28	265,683	-2.52(-1.39%)
Nov 06, 2023	183.13	183.75	180.92	181.80	241,494	-1.03(-0.57%)
Nov 03, 2023	181.45	185.03	181.45	182.83	262,262	+3.42(+1.91%)
Nov 02, 2023	177.45	179.86	177.40	179.41	221,924	+4.21(+2.41%)
Nov 01, 2023	173.86	175.45	171.85	175.20	328,327	+1.45(+0.84%)
Oct 31, 2023	175.22	176.43	172.42	173.75	579,461	+0.22(+0.13%)
Oct 30, 2023	171.89	174.84	170.37	173.53	385,996	+1.90(+1.11%)
Oct 27, 2023	174.93	175.71	167.78	171.63	807,338	+4.52(+2.71%)
Oct 26, 2023	164.43	168.49	163.64	167.11	685,323	+3.62(+2.21%)
Oct 25, 2023	166.59	167.50	163.01	163.49	913,800	-3.50(-2.10%)
Oct 24, 2023	172.03	172.17	165.37	166.99	559,651	-3.06(-1.80%)
Oct 23, 2023	170.76	172.45	169.68	170.05	238,500	-0.72(-0.42%)
Oct 20, 2023	173.18	174.45	170.03	170.77	360,575	-2.47(-1.42%)
Oct 19, 2023	174.73	177.27	172.66	173.23	286,986	-1.60(-0.92%)
Oct 18, 2023	185.13	185.13	174.28	174.83	462,047	-12.28(-6.57%)
Oct 17, 2023	184.16	189.18	183.47	187.12	286,666	+2.89(+1.57%)
Oct 16, 2023	183.67	185.82	181.70	184.22	507,469	+2.02(+1.11%)
Oct 13, 2023	183.98	183.98	181.15	182.21	233,169	-1.23(-0.67%)
Oct 12, 2023	187.40	187.40	182.79	183.44	246,136	-3.12(-1.67%)
Oct 11, 2023	184.88	186.84	184.62	186.56	154,003	+2.21(+1.20%)
Oct 10, 2023	184.58	186.59	183.77	184.35	183,343	+0.75(+0.41%)
Oct 09, 2023	181.84	184.27	179.63	183.61	202,719	+0.38(+0.21%)
Oct 06, 2023	179.22	184.42	179.18	183.23	212,166	+3.69(+2.05%)
Oct 05, 2023	179.92	181.21	178.01	179.54	229,616	-0.14(-0.08%)
Oct 04, 2023	178.41	180.23	177.62	179.68	243,725	+1.11(+0.62%)
Oct 03, 2023	176.60	178.79	176.58	178.57	328,995	+0.76(+0.43%)
Oct 02, 2023	180.81	181.21	176.99	177.81	183,040	-2.88(-1.60%)
Sep 29, 2023	184.66	185.14	179.84	180.70	374,581	-2.41(-1.31%)
Sep 28, 2023	178.85	184.08	178.58	183.10	340,643	+4.50(+2.52%)
Sep 27, 2023	174.69	178.87	174.69	178.60	384,047	+2.29(+1.30%)
Sep 26, 2023	176.94	177.82	176.16	176.31	247,858	-1.71(-0.96%)
Sep 25, 2023	174.61	178.31	176.91	178.02	227,513	+2.91(+1.66%)
Sep 22, 2023	174.98	176.55	174.89	175.11	182,395	+0.14(+0.08%)
Sep 21, 2023	177.19	177.29	174.94	174.97	173,098	-3.08(-1.73%)
Sep 20, 2023	179.90	181.98	178.01	178.05	215,424	-0.74(-0.42%)
Sep 19, 2023	179.07	179.96	177.03	178.80	323,096	-0.50(-0.28%)
Sep 18, 2023	180.19	181.29	179.11	179.30	325,009	-0.17(-0.09%)
Sep 15, 2023	179.21	179.82	177.67	179.47	706,496	+0.17(+0.09%)
Sep 14, 2023	179.01	180.27	178.44	179.30	432,036	+2.07(+1.17%)
Sep 13, 2023	180.83	181.23	176.56	177.23	459,062	-3.50(-1.93%)
Sep 12, 2023	178.57	181.29	178.25	180.73	241,125	+1.33(+0.74%)
Sep 11, 2023	179.22	180.70	177.94	179.40	238,579	+0.80(+0.45%)
Sep 08, 2023	178.78	179.74	177.38	178.60	276,129	-0.40(-0.22%)
Sep 07, 2023	183.73	185.31	177.38	179.00	522,008	-5.40(-2.93%)
Sep 06, 2023	185.04	188.82	183.41	184.39	280,050	+0.02(+0.01%)
Sep 05, 2023	191.16	191.17	182.42	184.37	320,263	-7.97(-4.15%)

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.