Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	218.33	219.41	216.61	216.85	178,854	-1.65(-0.75%)
Dec 28, 2023	219.13	219.25	217.84	218.50	128,818	-0.64(-0.29%)
Dec 27, 2023	218.48	219.81	218.34	219.13	132,367	+0.62(+0.28%)
Dec 26, 2023	217.38	219.68	217.28	218.52	160,757	+1.47(+0.68%)
Dec 22, 2023	216.41	218.04	214.40	217.05	129,094	+1.79(+0.83%)
Dec 21, 2023	215.35	215.50	213.38	215.26	136,238	+2.16(+1.01%)
Dec 20, 2023	214.48	217.16	212.98	213.10	249,351	-1.60(-0.75%)
Dec 19, 2023	217.98	218.67	213.67	214.70	431,846	-1.90(-0.88%)
Dec 18, 2023	215.10	216.78	212.54	216.60	517,039	+1.45(+0.67%)
Dec 15, 2023	216.15	217.06	214.19	215.15	762,169	-0.03(-0.01%)
Dec 14, 2023	209.56	216.41	208.79	215.18	676,367	+7.07(+3.40%)
Dec 13, 2023	205.21	208.55	203.38	208.11	365,042	+2.75(+1.34%)
Dec 12, 2023	207.47	207.50	205.09	205.36	324,558	-1.65(-0.80%)
Dec 11, 2023	205.63	207.53	204.42	207.01	208,430	+1.45(+0.71%)
Dec 08, 2023	203.34	206.20	203.18	205.56	689,177	+2.04(+1.00%)
Dec 07, 2023	201.94	203.54	201.25	203.52	152,363	+1.89(+0.94%)
Dec 06, 2023	202.50	205.19	201.38	201.63	238,459	-0.22(-0.11%)
Dec 05, 2023	201.78	203.16	200.60	201.85	192,034	-1.18(-0.58%)
Dec 04, 2023	198.99	203.25	198.99	203.03	225,085	+2.47(+1.23%)
Dec 01, 2023	197.13	200.92	196.94	200.56	184,730	+3.69(+1.87%)
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			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%)

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.