Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	148.71	149.39	146.95	147.17	162,173	-1.67(-1.12%)
Dec 28, 2023	148.48	149.76	146.34	148.84	215,756	+0.09(+0.06%)
Dec 27, 2023	148.78	149.68	148.50	148.75	218,329	+0.12(+0.08%)
Dec 26, 2023	147.11	148.93	146.62	148.63	141,007	+1.94(+1.32%)
Dec 22, 2023	146.93	148.37	146.33	146.69	180,657	-0.02(-0.01%)
Dec 21, 2023	144.95	147.05	144.50	146.71	402,611	+3.02(+2.10%)
Dec 20, 2023	144.15	147.47	143.63	143.69	317,838	-1.27(-0.88%)
Dec 19, 2023	144.34	146.05	143.91	144.96	277,317	+1.29(+0.90%)
Dec 18, 2023	144.39	144.72	142.92	143.67	337,283	+0.05(+0.03%)
Dec 15, 2023	146.36	146.68	143.39	143.62	850,683	-2.39(-1.64%)
Dec 14, 2023	142.47	146.94	142.47	146.01	818,417	+6.18(+4.42%)
Dec 13, 2023	136.68	140.55	135.25	139.83	383,937	+3.15(+2.30%)
Dec 12, 2023	137.32	138.39	135.49	136.68	261,676	-0.62(-0.45%)
Dec 11, 2023	135.10	137.42	135.10	137.30	384,357	+2.09(+1.55%)
Dec 08, 2023	134.26	137.75	133.75	135.21	533,125	+0.77(+0.57%)
Dec 07, 2023	132.73	135.37	132.33	134.44	613,367	+2.23(+1.69%)
Dec 06, 2023	131.10	133.59	131.10	132.21	363,061	+2.23(+1.72%)
Dec 05, 2023	132.59	132.59	129.61	129.98	327,389	-3.43(-2.57%)
Dec 04, 2023	129.91	134.76	128.40	133.41	656,788	+2.99(+2.29%)
Dec 01, 2023	125.84	130.43	124.69	130.42	369,407	+4.19(+3.32%)
Nov 30, 2023	126.90	127.11	125.17	126.23	294,766	-0.20(-0.16%)
Nov 29, 2023	125.47	126.90	125.07	126.43	384,176	+2.00(+1.61%)
Nov 28, 2023	124.78	125.83	123.74	124.43	272,212	-0.53(-0.42%)
Nov 27, 2023	124.07	125.74	123.75	124.96	262,959	-0.28(-0.22%)
Nov 24, 2023	123.43	125.52	123.40	125.24	129,488	+1.42(+1.15%)
Nov 22, 2023	123.91	124.76	122.86	123.82	177,588	+0.35(+0.28%)
Nov 21, 2023	124.71	124.81	123.15	123.47	225,874	-1.96(-1.56%)
Nov 20, 2023	124.51	126.68	123.21	125.43	893,620	+0.65(+0.52%)
Nov 17, 2023	124.28	124.85	122.44	124.78	505,296	+1.80(+1.46%)
Nov 16, 2023	124.44	125.26	122.48	122.98	503,510	-1.55(-1.24%)
Nov 15, 2023	124.34	126.47	123.89	124.53	839,046	+0.39(+0.31%)
Nov 14, 2023	121.80	124.75	121.80	124.14	575,815	+5.34(+4.49%)
Nov 13, 2023	119.23	120.06	118.32	118.80	444,120	-1.41(-1.17%)
Nov 10, 2023	119.31	120.73	118.28	120.21	491,885	+1.55(+1.31%)
Nov 09, 2023	116.29	119.01	115.41	118.66	669,167	+3.18(+2.75%)
Nov 08, 2023	119.65	119.65	113.77	115.48	1,115,939	+1.02(+0.89%)
Nov 07, 2023	115.06	115.83	113.93	114.46	606,176	-1.82(-1.57%)
Nov 06, 2023	117.04	117.04	114.79	116.28	483,457	-1.13(-0.96%)
Nov 03, 2023	115.50	118.72	115.27	117.41	621,021	+3.52(+3.09%)
Nov 02, 2023	113.33	114.67	111.75	113.89	684,223	+2.84(+2.56%)
Nov 01, 2023	112.24	113.10	109.59	111.05	727,031	-1.82(-1.61%)
Oct 31, 2023	113.15	114.24	112.51	112.87	347,155	+0.02(+0.02%)
Oct 30, 2023	113.27	114.56	110.96	112.85	356,517	+0.75(+0.67%)
Oct 27, 2023	116.07	116.07	111.88	112.10	459,921	-3.51(-3.04%)
Oct 26, 2023	113.90	116.31	112.71	115.61	471,452	+2.26(+1.99%)
Oct 25, 2023	114.81	115.28	112.89	113.35	478,322	-2.40(-2.07%)
Oct 24, 2023	115.31	115.88	113.72	115.75	626,039	+1.29(+1.13%)
Oct 23, 2023	115.54	116.60	114.27	114.46	344,485	-1.23(-1.06%)
Oct 20, 2023	118.44	119.08	115.51	115.69	564,050	-2.76(-2.33%)
Oct 19, 2023	121.16	122.21	118.19	118.45	662,446	-2.92(-2.41%)
Oct 18, 2023	123.89	123.89	120.92	121.37	486,710	-4.17(-3.32%)
Oct 17, 2023	122.00	125.74	122.00	125.54	462,784	+2.82(+2.30%)
Oct 16, 2023	121.42	122.93	120.80	122.72	396,828	+2.95(+2.46%)
Oct 13, 2023	120.47	121.12	119.35	119.77	426,659	-0.70(-0.58%)
Oct 12, 2023	124.99	124.99	120.30	120.47	456,278	-5.13(-4.08%)
Oct 11, 2023	128.39	128.39	124.85	125.60	347,745	-2.19(-1.71%)
Oct 10, 2023	124.74	128.13	124.50	127.79	399,094	+3.88(+3.13%)
Oct 09, 2023	123.19	124.37	121.84	123.91	213,506	-0.56(-0.45%)
Oct 06, 2023	123.20	125.48	122.74	124.47	337,341	+0.58(+0.47%)
Oct 05, 2023	125.27	125.94	123.45	123.89	315,532	-1.25(-1.00%)
Oct 04, 2023	123.66	125.53	123.34	125.14	302,529	+1.49(+1.21%)
Oct 03, 2023	125.26	125.73	123.46	123.65	414,425	-2.77(-2.19%)

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.