Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	147.12	147.78	145.93	147.59	871,075	+1.23(+0.84%)
Oct 30, 2023	145.53	146.65	145.27	146.36	1,099,340	+1.24(+0.86%)
Oct 27, 2023	147.18	148.82	144.72	145.12	1,876,522	-0.02(-0.01%)
Oct 26, 2023	146.21	146.79	144.44	145.14	2,517,191	-1.55(-1.06%)
Oct 25, 2023	142.68	147.44	142.68	146.69	1,658,242	+4.25(+2.99%)
Oct 24, 2023	143.80	144.80	141.79	142.43	1,476,601	-1.11(-0.78%)
Oct 23, 2023	144.91	146.22	143.49	143.55	1,442,253	-0.72(-0.50%)
Oct 20, 2023	145.12	145.86	144.11	144.26	1,147,105	-0.65(-0.45%)
Oct 19, 2023	145.52	146.91	144.45	144.91	905,454	-1.42(-0.97%)
Oct 18, 2023	147.44	147.68	145.92	146.33	883,596	-0.86(-0.59%)
Oct 17, 2023	147.12	148.10	146.59	147.19	1,060,972	-0.14(-0.09%)
Oct 16, 2023	146.33	147.74	145.97	147.33	923,961	+0.87(+0.60%)
Oct 13, 2023	145.30	146.46	144.90	146.46	1,021,742	+1.35(+0.93%)
Oct 12, 2023	146.78	147.14	144.36	145.11	1,257,111	-0.48(-0.33%)
Oct 11, 2023	145.45	145.82	143.95	145.59	1,041,323	+0.08(+0.05%)
Oct 10, 2023	145.77	146.16	144.46	145.51	1,167,652	-0.23(-0.16%)
Oct 09, 2023	143.53	145.81	143.23	145.73	859,308	+2.22(+1.54%)
Oct 06, 2023	142.13	143.78	140.94	143.52	1,171,733	+0.88(+0.62%)
Oct 05, 2023	142.37	143.28	142.09	142.63	1,069,347	+0.33(+0.23%)
Oct 04, 2023	141.83	142.73	140.71	142.31	1,657,686	+0.67(+0.47%)
Oct 03, 2023	139.97	141.83	139.38	141.64	1,135,618	+1.33(+0.95%)
Oct 02, 2023	141.37	141.58	139.47	140.31	1,464,576	-1.34(-0.95%)
Sep 29, 2023	143.18	143.90	141.40	141.65	1,115,075	-1.92(-1.34%)
Sep 28, 2023	143.78	144.28	143.47	143.57	837,493	+0.25(+0.17%)
Sep 27, 2023	144.40	144.64	142.59	143.32	883,347	-0.94(-0.65%)
Sep 26, 2023	144.79	145.28	143.86	144.27	1,174,498	-0.66(-0.46%)
Sep 25, 2023	144.74	145.45	144.74	144.93	1,158,973	-0.01(-0.01%)
Sep 22, 2023	145.27	146.42	144.76	144.94	724,261	-0.98(-0.67%)
Sep 21, 2023	147.88	148.66	145.74	145.92	1,034,042	-1.93(-1.31%)
Sep 20, 2023	147.97	149.16	147.17	147.85	719,439	+0.05(+0.03%)
Sep 19, 2023	147.51	147.91	146.77	147.80	662,136	+0.29(+0.19%)
Sep 18, 2023	148.54	148.91	147.11	147.51	875,956	-1.17(-0.79%)
Sep 15, 2023	148.94	150.27	148.38	148.68	1,508,711	-0.30(-0.20%)
Sep 14, 2023	149.82	150.32	148.27	148.98	1,220,356	-0.57(-0.38%)
Sep 13, 2023	147.46	149.67	147.04	149.55	1,395,442	+2.43(+1.65%)
Sep 12, 2023	146.24	147.39	145.84	147.13	984,278	+1.23(+0.84%)
Sep 11, 2023	144.77	146.24	144.77	145.90	851,636	+1.10(+0.76%)
Sep 08, 2023	146.32	146.62	144.41	144.80	824,857	-0.53(-0.37%)
Sep 07, 2023	143.25	145.45	143.03	145.34	1,142,587	+2.59(+1.81%)
Sep 06, 2023	143.28	143.47	142.39	142.75	819,733	-0.91(-0.63%)
Sep 05, 2023	143.34	144.08	142.43	143.66	1,221,668	+0.17(+0.12%)
Sep 01, 2023	143.03	144.01	142.78	143.49	956,924	+0.76(+0.53%)
Aug 31, 2023	144.94	144.94	142.72	142.73	1,202,501	-1.75(-1.21%)
Aug 30, 2023	145.25	145.75	143.97	144.48	801,894	-0.04(-0.03%)
Aug 29, 2023	143.66	144.57	142.73	144.52	1,055,726	+0.50(+0.34%)
Aug 28, 2023	144.59	145.24	143.66	144.03	550,586	-0.60(-0.42%)
Aug 25, 2023	144.16	145.25	144.05	144.63	697,045	+1.03(+0.72%)
Aug 24, 2023	144.66	145.44	143.59	143.60	863,347	-1.28(-0.88%)
Aug 23, 2023	145.62	145.85	144.52	144.88	821,870	-0.10(-0.07%)
Aug 22, 2023	145.07	146.09	144.87	144.98	1,002,056	-0.34(-0.23%)
Aug 21, 2023	144.73	145.75	144.34	145.31	967,583	+0.45(+0.31%)
Aug 18, 2023	144.14	145.95	143.95	144.86	1,399,866	+0.49(+0.34%)
Aug 17, 2023	146.16	146.51	144.32	144.37	894,192	-1.95(-1.33%)
Aug 16, 2023	144.65	147.20	144.65	146.32	1,475,322	+1.67(+1.16%)
Aug 15, 2023	146.29	146.49	144.61	144.65	757,646	-1.93(-1.32%)
Aug 14, 2023	146.05	146.99	145.73	146.58	801,147	+0.45(+0.31%)
Aug 11, 2023	146.18	146.44	145.41	146.14	773,678	+0.16(+0.11%)
Aug 10, 2023	146.97	147.67	145.29	145.98	1,156,611	-1.07(-0.73%)
Aug 09, 2023	145.59	147.58	145.46	147.05	1,012,067	+1.21(+0.83%)
Aug 08, 2023	147.61	147.64	145.41	145.84	1,002,380	-1.60(-1.09%)
Aug 07, 2023	147.30	148.40	147.13	147.44	1,027,277	+0.36(+0.24%)
Aug 04, 2023	147.67	148.47	146.77	147.09	1,333,839	-0.58(-0.40%)
Aug 03, 2023	150.46	151.02	147.55	147.67	1,648,539	-3.42(-2.26%)
Aug 02, 2023	150.82	152.02	150.41	151.09	1,256,307	+0.48(+0.32%)

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.