Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	189.86	189.94	188.70	189.20	65,310	-0.78(-0.41%)
Dec 07, 2023	189.32	190.61	188.91	189.98	42,145	+0.75(+0.40%)
Dec 06, 2023	189.06	189.35	188.52	189.23	30,634	-0.21(-0.11%)
Dec 05, 2023	191.06	191.21	189.30	189.44	41,808	-1.67(-0.87%)
Dec 04, 2023	190.53	192.33	190.53	191.11	42,862	-0.09(-0.05%)
Dec 01, 2023	190.12	191.22	190.03	191.20	89,787	+0.76(+0.40%)
Nov 30, 2023	188.38	190.48	187.50	190.44	42,146	+2.23(+1.19%)
Nov 29, 2023	190.05	190.05	188.00	188.21	31,292	-1.74(-0.92%)
Nov 28, 2023	189.24	190.57	189.24	189.95	68,342	+0.54(+0.29%)
Nov 27, 2023	189.93	190.13	189.18	189.41	39,852	-0.75(-0.40%)
Nov 24, 2023	189.40	190.41	189.40	190.16	14,435	+0.50(+0.26%)
Nov 22, 2023	188.40	189.74	188.40	189.66	29,096	+1.61(+0.86%)
Nov 21, 2023	187.40	188.11	186.88	188.05	40,541	+0.54(+0.29%)
Nov 20, 2023	186.97	187.92	186.73	187.51	52,794	-0.08(-0.04%)
Nov 17, 2023	188.14	188.58	187.02	187.59	42,384	-0.26(-0.14%)
Nov 16, 2023	187.80	188.61	187.35	187.85	102,726	+0.04(+0.02%)
Nov 15, 2023	188.02	188.22	187.05	187.81	58,322	+0.07(+0.04%)
Nov 14, 2023	187.51	188.45	187.35	187.74	38,013	+0.97(+0.52%)
Nov 13, 2023	185.77	187.13	185.77	186.77	99,623	+0.80(+0.43%)
Nov 10, 2023	185.59	186.08	184.61	185.97	35,229	+0.66(+0.36%)
Nov 09, 2023	186.40	186.68	184.95	185.31	40,098	-0.95(-0.51%)
Nov 08, 2023	187.40	187.76	186.02	186.26	45,237	-0.56(-0.30%)
Nov 07, 2023	186.75	187.57	186.65	186.82	40,937	-0.10(-0.05%)
Nov 06, 2023	186.63	187.58	186.63	186.92	60,761	+0.21(+0.11%)
Nov 03, 2023	187.40	188.31	186.71	186.71	89,366	+0.50(+0.27%)
Nov 02, 2023	183.97	186.37	183.77	186.21	48,226	+2.54(+1.38%)
Nov 01, 2023	183.35	184.33	182.83	183.67	139,094	+0.13(+0.07%)
Oct 31, 2023	183.17	183.61	182.47	183.54	55,107	+0.98(+0.54%)
Oct 30, 2023	180.73	183.01	180.73	182.56	39,617	+2.49(+1.38%)
Oct 27, 2023	182.13	182.68	179.57	180.07	69,264	-2.44(-1.34%)
Oct 26, 2023	183.87	184.50	182.51	182.51	58,900	-1.33(-0.72%)
Oct 25, 2023	182.98	184.43	182.51	183.84	56,122	+0.77(+0.42%)
Oct 24, 2023	181.99	183.33	181.87	183.07	46,795	+1.65(+0.91%)
Oct 23, 2023	181.50	182.68	181.27	181.42	33,563	-0.88(-0.48%)
Oct 20, 2023	182.67	184.01	182.27	182.30	49,995	-0.28(-0.15%)
Oct 19, 2023	183.52	184.20	182.29	182.58	117,963	-0.94(-0.51%)
Oct 18, 2023	183.44	185.08	183.28	183.52	52,086	+0.81(+0.44%)
Oct 17, 2023	181.16	182.96	181.16	182.71	52,728	+0.95(+0.52%)
Oct 16, 2023	181.20	182.42	180.54	181.76	62,456	+1.52(+0.84%)
Oct 13, 2023	178.87	180.56	178.87	180.24	53,472	+1.53(+0.86%)
Oct 12, 2023	181.67	181.67	178.26	178.71	50,811	-2.72(-1.50%)
Oct 11, 2023	183.63	183.63	180.70	181.43	96,580	-1.58(-0.86%)
Oct 10, 2023	182.50	183.83	182.50	183.01	57,070	+1.82(+1.01%)
Oct 09, 2023	180.05	181.19	179.20	181.19	85,640	+0.59(+0.33%)
Oct 06, 2023	179.88	181.12	177.12	180.60	55,483	-0.26(-0.14%)
Oct 05, 2023	184.56	184.56	180.76	180.86	145,376	-3.97(-2.15%)
Oct 04, 2023	183.93	184.89	182.96	184.83	29,906	+1.04(+0.57%)
Oct 03, 2023	184.29	185.16	183.57	183.79	123,267	-1.35(-0.73%)

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.