Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	195.68	197.00	195.25	196.36	1,012,398	+0.21(+0.11%)
Dec 28, 2023	196.61	197.59	195.53	196.16	884,606	+0.26(+0.13%)
Dec 27, 2023	194.41	196.00	193.75	195.90	770,340	+1.39(+0.72%)
Dec 26, 2023	193.89	195.34	193.10	194.50	818,809	+0.52(+0.27%)
Dec 22, 2023	194.32	194.91	191.76	193.99	1,556,351	+0.32(+0.16%)
Dec 21, 2023	195.00	195.97	192.91	193.67	2,129,900	+0.03(+0.02%)
Dec 20, 2023	196.99	198.32	193.58	193.64	1,842,577	-3.43(-1.74%)
Dec 19, 2023	196.77	197.97	196.23	197.07	1,608,475	+1.35(+0.69%)
Dec 18, 2023	196.80	197.13	194.60	195.72	1,551,014	+0.43(+0.22%)
Dec 15, 2023	198.39	198.39	192.98	195.29	4,079,281	-3.78(-1.90%)
Dec 14, 2023	196.99	200.89	196.99	199.07	3,060,043	+2.67(+1.36%)
Dec 13, 2023	190.80	196.66	189.97	196.40	2,114,224	+5.91(+3.10%)
Dec 12, 2023	189.11	191.52	187.96	190.49	1,909,463	+2.00(+1.06%)
Dec 11, 2023	184.23	189.18	183.74	188.49	3,215,554	+4.84(+2.63%)
Dec 08, 2023	181.15	183.91	180.54	183.66	1,482,228	+2.76(+1.52%)
Dec 07, 2023	181.53	181.67	179.59	180.90	1,094,172	-0.17(-0.09%)
Dec 06, 2023	179.83	182.25	179.71	181.07	1,560,857	+2.34(+1.31%)
Dec 05, 2023	180.37	181.11	177.95	178.73	1,433,169	-2.46(-1.36%)
Dec 04, 2023	177.90	181.73	177.90	181.19	1,567,480	+2.97(+1.67%)
Dec 01, 2023	175.35	178.54	175.08	178.22	1,374,218	+2.45(+1.39%)
Nov 30, 2023	174.15	175.96	172.75	175.77	2,595,148	+0.88(+0.50%)
Nov 29, 2023	176.96	177.15	174.35	174.89	1,532,222	-1.17(-0.67%)
Nov 28, 2023	177.20	177.45	175.26	176.07	1,355,807	-1.81(-1.02%)
Nov 27, 2023	179.11	179.87	177.56	177.88	1,450,115	-1.41(-0.79%)
Nov 24, 2023	179.25	180.46	178.47	179.29	638,430	+0.86(+0.48%)
Nov 22, 2023	179.08	180.05	177.86	178.44	1,509,160	+0.62(+0.35%)
Nov 21, 2023	175.74	178.99	174.87	177.82	1,431,083	+2.66(+1.52%)
Nov 20, 2023	173.43	176.10	173.01	175.16	1,062,157	+1.25(+0.72%)
Nov 17, 2023	176.50	176.79	172.81	173.91	2,437,552	-1.73(-0.99%)
Nov 16, 2023	174.14	175.91	172.91	175.64	1,574,980	+1.91(+1.10%)
Nov 15, 2023	171.61	174.75	171.60	173.73	1,722,889	+1.96(+1.14%)
Nov 14, 2023	170.54	174.35	170.48	171.77	1,428,816	+3.80(+2.26%)
Nov 13, 2023	167.82	168.75	166.72	167.97	1,552,823	-0.49(-0.29%)
Nov 10, 2023	169.64	169.64	165.39	168.46	2,119,344	-1.30(-0.77%)
Nov 09, 2023	170.10	172.68	169.68	169.76	3,497,150	-0.24(-0.14%)
Nov 08, 2023	167.97	170.84	167.10	170.00	3,343,359	+3.69(+2.22%)
Nov 07, 2023	162.26	166.60	162.24	166.31	2,953,217	+3.97(+2.45%)
Nov 06, 2023	169.41	170.05	161.39	162.34	2,123,361	+0.94(+0.58%)
Nov 03, 2023	163.41	163.88	158.56	161.40	1,984,927	+1.31(+0.82%)
Nov 02, 2023	154.52	161.00	154.43	160.09	4,159,016	+9.42(+6.25%)
Nov 01, 2023	155.62	156.20	150.26	150.67	7,307,231	-5.53(-3.54%)
Oct 31, 2023	156.71	157.72	155.29	156.20	3,225,318	+0.37(+0.24%)
Oct 30, 2023	155.96	157.23	152.37	155.83	2,776,919	+0.96(+0.62%)
Oct 27, 2023	156.75	156.75	154.00	154.86	2,425,269	-2.03(-1.29%)
Oct 26, 2023	161.06	161.08	156.70	156.89	2,912,993	-5.56(-3.42%)
Oct 25, 2023	164.32	164.75	161.14	162.45	1,283,290	-3.43(-2.06%)
Oct 24, 2023	165.38	166.98	165.01	165.87	1,210,522	+0.62(+0.37%)
Oct 23, 2023	165.34	167.32	164.77	165.25	1,083,504	-0.59(-0.35%)
Oct 20, 2023	166.37	167.00	163.86	165.84	1,946,599	-0.94(-0.57%)
Oct 19, 2023	168.59	169.91	166.32	166.78	1,614,364	-1.49(-0.88%)
Oct 18, 2023	171.63	172.76	168.18	168.27	1,237,842	-4.69(-2.71%)
Oct 17, 2023	171.58	173.13	170.10	172.96	1,729,228	-0.91(-0.53%)
Oct 16, 2023	173.70	175.22	172.37	173.87	1,273,908	+0.79(+0.46%)
Oct 13, 2023	172.12	174.42	171.71	173.08	1,297,092	+0.07(+0.04%)
Oct 12, 2023	175.51	176.22	172.91	173.01	1,316,132	-2.62(-1.49%)
Oct 11, 2023	175.34	176.00	173.71	175.63	1,061,498	+1.31(+0.75%)
Oct 10, 2023	172.99	175.47	172.25	174.32	1,677,836	+1.02(+0.59%)
Oct 09, 2023	172.31	174.09	170.96	173.29	1,224,261	-0.97(-0.56%)
Oct 06, 2023	170.50	174.62	169.01	174.27	1,506,207	+3.55(+2.08%)
Oct 05, 2023	169.91	171.29	168.74	170.71	2,099,128	+1.00(+0.59%)
Oct 04, 2023	169.84	170.25	167.93	169.71	1,686,044	+0.66(+0.39%)
Oct 03, 2023	170.53	171.66	168.42	169.06	1,684,419	-2.38(-1.39%)

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.