Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	133.11	134.55	129.84	130.53	86,065	-3.52(-2.63%)
Dec 28, 2023	134.38	135.69	133.00	134.05	44,028	-0.95(-0.70%)
Dec 27, 2023	133.94	135.41	133.50	135.00	34,776	+0.46(+0.34%)
Dec 26, 2023	134.37	135.94	134.34	134.54	25,173	+2.13(+1.61%)
Dec 22, 2023	137.50	137.57	132.41	132.41	37,453	-5.67(-4.11%)
Dec 21, 2023	137.28	140.00	136.02	138.08	48,722	+1.39(+1.02%)
Dec 20, 2023	140.00	141.21	136.30	136.69	36,160	-2.11(-1.52%)
Dec 19, 2023	138.59	140.78	137.98	138.80	37,768	+2.06(+1.51%)
Dec 18, 2023	136.02	138.53	135.17	136.74	54,583	+0.08(+0.06%)
Dec 15, 2023	139.08	139.08	135.52	136.66	170,840	-2.00(-1.44%)
Dec 14, 2023	135.63	138.71	134.38	138.66	51,676	+6.19(+4.67%)
Dec 13, 2023	128.53	134.43	126.15	132.47	52,026	+3.69(+2.87%)
Dec 12, 2023	124.87	132.20	121.81	128.78	58,797	+5.03(+4.06%)
Dec 11, 2023	122.01	126.06	122.01	123.75	35,122	-0.32(-0.26%)
Dec 08, 2023	119.24	124.26	119.24	124.07	35,617	+4.40(+3.68%)
Dec 07, 2023	116.42	120.63	116.42	119.67	68,373	+2.66(+2.27%)
Dec 06, 2023	117.74	120.39	117.01	117.01	35,910	+0.31(+0.27%)
Dec 05, 2023	115.92	117.69	115.92	116.70	55,198	-2.67(-2.24%)
Dec 04, 2023	116.35	120.38	116.35	119.37	40,325	+3.18(+2.74%)
Dec 01, 2023	109.45	116.19	109.45	116.19	52,744	+4.74(+4.25%)
Nov 30, 2023	110.95	112.55	110.89	111.45	42,253	-0.18(-0.16%)
Nov 29, 2023	113.00	116.29	111.61	111.63	39,387	+0.04(+0.04%)
Nov 28, 2023	108.30	112.52	107.81	111.59	49,506	+0.95(+0.86%)
Nov 27, 2023	113.05	113.28	110.26	110.64	43,671	-2.41(-2.13%)
Nov 24, 2023	111.34	113.37	111.34	113.05	18,699	+1.31(+1.17%)
Nov 22, 2023	111.97	113.39	110.21	111.74	34,977	+1.47(+1.33%)
Nov 21, 2023	111.01	112.40	108.48	110.27	24,601	-2.22(-1.97%)
Nov 20, 2023	108.84	113.15	108.84	112.49	39,192	+2.83(+2.58%)
Nov 17, 2023	108.00	110.07	106.50	109.66	35,756	+3.45(+3.25%)
Nov 16, 2023	111.48	111.76	105.23	106.21	56,785	-4.41(-3.99%)
Nov 15, 2023	110.58	113.15	109.55	110.62	28,247	+1.06(+0.97%)
Nov 14, 2023	107.20	109.93	106.84	109.56	34,214	+5.83(+5.62%)
Nov 13, 2023	101.13	104.48	101.13	103.73	18,820	+1.92(+1.89%)
Nov 10, 2023	105.34	105.34	101.00	101.81	28,242	-1.69(-1.63%)
Nov 09, 2023	103.39	104.25	100.92	103.50	47,693	+0.09(+0.09%)
Nov 08, 2023	103.26	104.44	102.77	103.41	24,589	-0.79(-0.76%)
Nov 07, 2023	104.75	106.95	103.70	104.20	20,100	-0.53(-0.51%)
Nov 06, 2023	107.89	107.89	104.40	104.73	24,107	-2.76(-2.57%)
Nov 03, 2023	105.96	108.05	105.68	107.49	36,629	+3.89(+3.75%)
Nov 02, 2023	101.63	104.00	99.81	103.60	37,074	+4.78(+4.84%)
Nov 01, 2023	98.66	100.34	95.98	98.82	73,999	+0.20(+0.20%)
Oct 31, 2023	98.00	99.39	95.93	98.62	34,592	+2.06(+2.13%)
Oct 30, 2023	98.73	98.79	95.00	96.56	31,580	-0.92(-0.94%)
Oct 27, 2023	96.54	98.20	94.57	97.48	34,467	+1.75(+1.83%)
Oct 26, 2023	97.23	99.25	95.72	95.73	31,478	-0.76(-0.79%)
Oct 25, 2023	97.38	101.34	96.11	96.49	39,205	-2.15(-2.18%)
Oct 24, 2023	102.75	103.30	98.47	98.64	40,401	-2.49(-2.46%)
Oct 23, 2023	105.50	108.00	99.58	101.13	102,630	-10.26(-9.21%)
Oct 20, 2023	127.81	127.81	106.50	111.39	96,118	-5.74(-4.90%)
Oct 19, 2023	123.15	123.15	116.61	117.13	37,646	-3.32(-2.76%)
Oct 18, 2023	124.23	124.23	119.87	120.45	19,325	-3.97(-3.19%)
Oct 17, 2023	126.99	128.74	123.56	124.42	31,948	-4.01(-3.12%)
Oct 16, 2023	127.51	128.70	125.08	128.43	24,732	+4.64(+3.75%)
Oct 13, 2023	124.60	124.69	121.54	123.79	36,585	-1.89(-1.50%)
Oct 12, 2023	127.43	128.46	123.42	125.68	42,481	-2.05(-1.60%)
Oct 11, 2023	126.16	129.42	125.64	127.73	33,302	+1.29(+1.02%)
Oct 10, 2023	124.15	128.80	124.15	126.44	35,110	+3.56(+2.90%)
Oct 09, 2023	118.95	125.50	118.95	122.88	30,488	-0.07(-0.06%)
Oct 06, 2023	122.23	125.44	122.23	122.95	20,785	-0.87(-0.70%)
Oct 05, 2023	123.46	124.36	120.97	123.82	21,375	+1.43(+1.17%)
Oct 04, 2023	122.71	123.95	119.53	122.39	20,273	-0.63(-0.51%)
Oct 03, 2023	123.99	124.93	122.39	123.02	16,570	-3.49(-2.76%)

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.