Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	140.11	140.65	139.46	139.92	799,214	-0.57(-0.40%)
Dec 28, 2023	140.58	140.76	139.86	140.49	628,743	+0.30(+0.21%)
Dec 27, 2023	140.69	140.88	139.66	140.19	812,575	-0.56(-0.40%)
Dec 26, 2023	140.62	141.19	139.93	140.75	662,989	+0.36(+0.26%)
Dec 22, 2023	140.12	141.03	139.38	140.39	789,810	+1.09(+0.78%)
Dec 21, 2023	138.91	139.46	138.06	139.30	1,050,777	+1.36(+0.99%)
Dec 20, 2023	139.73	141.06	137.85	137.94	1,519,294	-2.60(-1.85%)
Dec 19, 2023	140.85	141.41	140.07	140.54	1,167,365	+0.14(+0.10%)
Dec 18, 2023	141.28	141.46	140.30	140.40	1,323,963	-0.64(-0.45%)
Dec 15, 2023	141.16	142.29	138.54	141.03	3,194,288	-1.71(-1.20%)
Dec 14, 2023	138.81	143.22	138.40	142.75	2,014,343	+5.43(+3.95%)
Dec 13, 2023	136.65	137.43	134.55	137.32	1,353,159	+2.38(+1.76%)
Dec 12, 2023	135.24	135.48	134.45	134.94	1,024,199	-0.26(-0.19%)
Dec 11, 2023	133.51	135.75	133.16	135.20	1,175,222	+2.43(+1.83%)
Dec 08, 2023	131.47	133.13	130.92	132.77	1,451,574	+0.95(+0.72%)
Dec 07, 2023	131.02	132.36	130.28	131.82	1,250,526	+1.14(+0.87%)
Dec 06, 2023	130.27	131.34	129.74	130.69	1,084,468	+1.53(+1.19%)
Dec 05, 2023	129.77	129.77	128.28	129.15	945,556	-1.31(-1.00%)
Dec 04, 2023	130.33	131.31	130.04	130.46	2,184,111	-1.00(-0.76%)
Dec 01, 2023	130.10	131.93	129.62	131.46	1,374,419	+1.00(+0.76%)
Nov 30, 2023	130.60	130.70	129.19	130.46	2,244,060	+0.57(+0.44%)
Nov 29, 2023	130.49	131.20	129.85	129.89	1,161,219	+0.24(+0.18%)
Nov 28, 2023	129.98	130.72	129.28	129.65	1,338,238	-0.46(-0.35%)
Nov 27, 2023	129.80	130.77	129.70	130.11	1,613,726	-0.41(-0.31%)
Nov 24, 2023	130.68	130.98	130.24	130.52	576,262	-0.27(-0.21%)
Nov 22, 2023	131.12	131.56	130.42	130.79	960,812	+0.62(+0.47%)
Nov 21, 2023	130.46	130.82	129.67	130.17	856,708	-0.55(-0.42%)
Nov 20, 2023	130.62	131.44	130.25	130.72	1,353,843	-0.20(-0.15%)
Nov 17, 2023	131.66	131.80	130.42	130.92	1,431,822	+0.12(+0.09%)
Nov 16, 2023	130.82	131.88	129.98	130.80	1,585,049	+0.16(+0.12%)
Nov 15, 2023	130.09	132.07	129.91	130.64	1,717,575	+1.21(+0.93%)
Nov 14, 2023	125.95	129.64	125.78	129.43	1,692,596	+5.53(+4.47%)
Nov 13, 2023	124.85	125.31	123.88	123.90	1,047,702	-1.67(-1.33%)
Nov 10, 2023	123.41	125.98	122.73	125.56	1,687,570	+2.53(+2.05%)
Nov 09, 2023	124.67	125.03	122.97	123.03	1,384,265	-0.93(-0.75%)
Nov 08, 2023	124.12	124.84	123.18	123.97	1,244,877	+0.00(+0.00%)
Nov 07, 2023	124.13	124.73	123.80	123.97	1,462,364	-0.84(-0.68%)
Nov 06, 2023	124.80	124.96	124.13	124.81	1,240,553	+0.13(+0.10%)
Nov 03, 2023	124.23	126.08	123.98	124.68	1,329,620	+1.71(+1.39%)
Nov 02, 2023	122.43	123.01	121.25	122.97	2,263,415	+1.17(+0.96%)
Nov 01, 2023	118.76	121.86	118.08	121.81	2,096,952	+4.97(+4.25%)
Oct 31, 2023	115.10	116.90	115.01	116.84	1,934,815	+1.50(+1.30%)
Oct 30, 2023	115.16	115.98	114.17	115.34	1,688,422	+0.82(+0.72%)
Oct 27, 2023	116.12	116.33	114.01	114.52	1,538,904	-2.02(-1.74%)
Oct 26, 2023	116.58	117.92	116.10	116.54	1,769,611	+1.06(+0.92%)
Oct 25, 2023	116.00	116.53	114.51	115.48	1,837,238	-1.57(-1.34%)
Oct 24, 2023	116.21	117.21	115.30	117.05	1,524,774	+1.99(+1.73%)
Oct 23, 2023	116.03	116.90	115.04	115.05	2,031,099	-1.54(-1.32%)
Oct 20, 2023	118.52	118.60	116.48	116.59	4,078,082	-1.73(-1.47%)
Oct 19, 2023	120.91	122.00	117.93	118.33	2,151,272	-2.63(-2.17%)
Oct 18, 2023	122.43	123.01	120.66	120.95	1,649,156	-2.50(-2.02%)
Oct 17, 2023	122.50	124.17	121.24	123.45	1,876,517	+0.24(+0.19%)
Oct 16, 2023	122.24	124.11	121.37	123.21	1,394,623	+2.81(+2.33%)
Oct 13, 2023	123.17	123.17	119.42	120.41	1,417,904	-3.12(-2.53%)
Oct 12, 2023	124.70	124.87	122.51	123.53	1,012,373	-0.82(-0.66%)
Oct 11, 2023	123.31	124.42	122.98	124.35	1,517,050	+1.09(+0.88%)
Oct 10, 2023	122.44	124.17	122.21	123.26	1,022,116	+1.22(+1.00%)
Oct 09, 2023	121.66	122.43	120.56	122.04	876,206	-0.86(-0.70%)
Oct 06, 2023	120.27	123.29	120.10	122.91	1,647,430	+3.01(+2.51%)
Oct 05, 2023	122.32	122.53	118.91	119.89	1,844,687	-2.46(-2.01%)
Oct 04, 2023	121.51	122.72	120.66	122.35	999,462	+1.17(+0.97%)
Oct 03, 2023	121.31	122.71	120.58	121.18	1,128,643	-0.98(-0.80%)

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.