Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	145.58	147.91	144.73	144.78	87,394	-0.31(-0.21%)
Dec 28, 2023	145.17	146.28	144.79	145.09	79,956	-1.00(-0.68%)
Dec 27, 2023	146.38	147.17	145.73	146.09	77,428	-0.19(-0.13%)
Dec 26, 2023	144.57	146.77	138.29	146.28	88,419	+1.43(+0.99%)
Dec 22, 2023	144.18	146.91	144.08	144.85	108,798	+1.76(+1.23%)
Dec 21, 2023	143.43	144.02	141.79	143.09	96,908	+0.95(+0.67%)
Dec 20, 2023	145.27	146.39	141.99	142.14	111,434	-3.62(-2.48%)
Dec 19, 2023	140.93	146.01	140.93	145.76	235,452	+4.78(+3.39%)
Dec 18, 2023	140.32	141.60	138.57	140.98	150,409	+1.68(+1.21%)
Dec 15, 2023	140.40	140.59	137.69	139.30	721,231	-0.82(-0.59%)
Dec 14, 2023	143.26	144.00	136.77	140.12	231,740	-1.23(-0.87%)
Dec 13, 2023	140.60	141.76	139.72	141.35	266,622	+1.47(+1.05%)
Dec 12, 2023	140.19	141.13	139.04	139.88	157,312	+0.42(+0.30%)
Dec 11, 2023	139.24	140.06	138.00	139.46	150,146	+0.86(+0.62%)
Dec 08, 2023	137.77	139.18	136.89	138.60	185,472	+0.56(+0.41%)
Dec 07, 2023	140.86	141.20	136.60	138.04	206,626	-3.39(-2.40%)
Dec 06, 2023	141.00	143.08	139.90	141.43	226,949	+0.56(+0.40%)
Dec 05, 2023	143.72	143.72	139.81	140.87	124,290	-2.57(-1.79%)
Dec 04, 2023	140.51	143.44	139.69	143.44	157,966	+2.72(+1.93%)
Dec 01, 2023	139.20	142.04	139.20	140.72	164,441	+0.71(+0.51%)
Nov 30, 2023	140.28	140.28	138.06	140.01	264,987	+1.00(+0.72%)
Nov 29, 2023	141.47	141.56	138.20	139.01	145,929	-1.79(-1.27%)
Nov 28, 2023	142.97	144.41	140.80	140.80	222,147	-2.43(-1.70%)
Nov 27, 2023	141.66	143.76	140.84	143.23	158,343	+1.95(+1.38%)
Nov 24, 2023	141.21	141.59	139.59	141.28	55,853	+1.10(+0.78%)
Nov 22, 2023	137.03	140.18	137.03	140.18	163,518	+4.31(+3.17%)
Nov 21, 2023	135.18	136.61	134.40	135.87	111,220	+0.68(+0.50%)
Nov 20, 2023	134.56	135.28	133.08	135.19	91,416	+1.59(+1.19%)
Nov 17, 2023	134.45	134.73	132.80	133.60	127,899	+0.27(+0.20%)
Nov 16, 2023	134.22	136.09	132.49	133.33	131,292	-1.63(-1.21%)
Nov 15, 2023	135.44	137.04	134.15	134.96	163,614	-1.00(-0.74%)
Nov 14, 2023	138.89	138.89	135.42	135.96	243,040	+0.57(+0.42%)
Nov 13, 2023	131.01	135.76	131.01	135.39	168,367	+3.77(+2.86%)
Nov 10, 2023	132.48	132.96	130.77	131.62	111,413	+0.62(+0.47%)
Nov 09, 2023	129.03	131.25	127.98	131.00	151,950	+3.48(+2.73%)
Nov 08, 2023	129.08	129.96	126.65	127.52	98,386	-2.34(-1.80%)
Nov 07, 2023	131.33	132.28	129.19	129.86	113,014	-1.99(-1.51%)
Nov 06, 2023	131.36	132.34	128.88	131.85	173,624	-0.79(-0.60%)
Nov 03, 2023	126.47	135.91	124.47	132.64	297,854	+13.87(+11.68%)
Nov 02, 2023	115.81	119.85	115.81	118.77	174,190	+3.33(+2.88%)
Nov 01, 2023	115.47	116.53	113.40	115.44	98,359	-0.61(-0.53%)
Oct 31, 2023	114.15	116.33	113.77	116.05	98,551	+2.69(+2.37%)
Oct 30, 2023	111.46	113.81	110.52	113.36	137,972	+3.44(+3.13%)
Oct 27, 2023	111.03	111.06	109.25	109.92	77,059	-2.06(-1.84%)
Oct 26, 2023	111.95	113.03	111.54	111.98	53,045	+0.73(+0.66%)
Oct 25, 2023	112.24	112.79	111.24	111.25	58,194	-0.35(-0.31%)
Oct 24, 2023	112.19	113.50	111.38	111.60	57,449	-0.02(-0.02%)
Oct 23, 2023	112.81	113.84	111.23	111.62	73,912	-1.19(-1.05%)
Oct 20, 2023	114.64	115.75	112.70	112.81	111,615	-1.36(-1.19%)
Oct 19, 2023	115.52	116.44	114.14	114.17	80,672	-1.81(-1.56%)
Oct 18, 2023	116.71	117.69	115.96	115.98	62,048	-1.83(-1.55%)
Oct 17, 2023	115.54	118.78	114.73	117.81	105,416	+1.95(+1.68%)
Oct 16, 2023	116.20	117.19	115.44	115.86	48,347	+0.92(+0.80%)
Oct 13, 2023	116.07	116.07	114.46	114.94	95,214	-0.76(-0.66%)
Oct 12, 2023	117.42	117.43	114.32	115.70	81,466	-1.89(-1.61%)
Oct 11, 2023	116.00	117.68	116.00	117.59	61,140	+2.39(+2.07%)
Oct 10, 2023	116.86	117.20	114.99	115.20	91,193	-0.20(-0.17%)
Oct 09, 2023	113.05	115.89	112.50	115.40	81,328	+3.16(+2.82%)
Oct 06, 2023	111.75	113.65	111.57	112.24	93,672	+0.19(+0.17%)
Oct 05, 2023	111.46	113.72	111.46	112.05	116,629	+0.78(+0.70%)
Oct 04, 2023	111.02	112.06	109.97	111.27	89,153	-0.01(-0.01%)
Oct 03, 2023	111.73	113.05	110.70	111.28	81,079	-0.79(-0.70%)

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.