Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	155.55	157.37	154.81	157.05	690,968	+1.82(+1.17%)
Nov 30, 2023	153.62	155.39	152.51	155.23	1,477,056	+2.35(+1.54%)
Nov 29, 2023	153.68	154.08	152.43	152.88	710,138	+0.35(+0.23%)
Nov 28, 2023	153.52	154.40	152.45	152.53	555,095	-1.53(-0.99%)
Nov 27, 2023	154.90	154.90	153.58	154.06	813,575	-2.12(-1.36%)
Nov 24, 2023	156.07	156.40	155.50	156.18	248,529	+0.53(+0.34%)
Nov 22, 2023	155.61	156.06	154.96	155.65	494,172	+0.25(+0.16%)
Nov 21, 2023	154.54	155.74	154.27	155.40	585,379	+0.59(+0.38%)
Nov 20, 2023	155.85	155.85	154.19	154.81	696,408	-0.85(-0.55%)
Nov 17, 2023	154.57	155.82	154.21	155.66	1,107,754	+1.69(+1.10%)
Nov 16, 2023	153.58	154.81	153.10	153.97	1,122,539	+0.87(+0.57%)
Nov 15, 2023	154.68	155.19	152.73	153.10	1,471,602	-1.63(-1.05%)
Nov 14, 2023	153.32	155.20	152.40	154.73	1,365,194	+3.35(+2.21%)
Nov 13, 2023	150.27	151.76	150.04	151.38	1,193,128	+0.58(+0.38%)
Nov 10, 2023	148.80	151.25	148.35	150.80	1,233,572	+3.34(+2.27%)
Nov 09, 2023	148.87	149.46	147.12	147.46	1,403,239	-0.44(-0.30%)
Nov 08, 2023	147.15	148.67	146.52	147.90	1,519,373	+1.40(+0.96%)
Nov 07, 2023	142.49	146.65	141.65	146.50	1,858,066	+3.04(+2.12%)
Nov 06, 2023	143.68	143.92	142.44	143.46	768,570	-0.24(-0.17%)
Nov 03, 2023	145.33	145.92	143.56	143.70	1,034,698	+0.00(+0.00%)
Nov 02, 2023	143.41	143.97	141.26	143.70	1,208,928	+1.30(+0.91%)
Nov 01, 2023	141.84	142.96	140.86	142.40	1,284,672	+1.63(+1.16%)
Oct 31, 2023	136.89	143.41	136.89	140.77	1,428,608	+0.65(+0.46%)
Oct 30, 2023	140.25	140.62	138.60	140.12	1,335,433	+0.90(+0.65%)
Oct 27, 2023	139.54	140.66	138.86	139.22	818,696	-0.62(-0.44%)
Oct 26, 2023	141.40	141.91	139.69	139.84	810,616	+0.18(+0.13%)
Oct 25, 2023	140.55	141.10	139.05	139.66	825,927	-1.31(-0.93%)
Oct 24, 2023	142.27	142.27	140.32	140.97	745,370	+0.11(+0.08%)
Oct 23, 2023	141.54	142.56	140.66	140.86	862,607	-0.71(-0.50%)
Oct 20, 2023	143.91	144.63	141.43	141.57	1,136,652	-2.08(-1.45%)
Oct 19, 2023	144.71	146.47	143.23	143.65	1,935,376	-0.31(-0.22%)
Oct 18, 2023	148.41	148.41	143.93	143.96	933,484	-5.79(-3.87%)
Oct 17, 2023	149.86	151.18	149.19	149.75	924,252	-0.72(-0.48%)
Oct 16, 2023	149.85	151.12	149.55	150.47	608,170	+1.83(+1.23%)
Oct 13, 2023	151.04	151.41	147.72	148.64	923,933	-2.48(-1.64%)
Oct 12, 2023	152.25	152.63	150.27	151.12	733,384	-1.13(-0.74%)
Oct 11, 2023	151.27	152.58	151.27	152.25	685,706	+0.97(+0.64%)
Oct 10, 2023	151.73	152.69	151.10	151.28	548,652	-0.04(-0.03%)
Oct 09, 2023	149.68	151.47	149.27	151.32	519,079	+1.10(+0.73%)
Oct 06, 2023	148.05	151.06	147.44	150.22	878,432	+1.81(+1.22%)
Oct 05, 2023	150.07	150.45	147.70	148.41	883,287	-1.71(-1.14%)
Oct 04, 2023	148.23	150.54	147.64	150.12	1,055,918	+2.16(+1.46%)
Oct 03, 2023	146.60	148.56	146.60	147.96	934,051	+0.54(+0.37%)

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.