Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	132.18	133.29	131.65	132.61	137,192	+0.51(+0.38%)
Dec 28, 2023	132.00	132.68	131.50	132.10	122,084	+0.06(+0.05%)
Dec 27, 2023	132.13	132.87	131.98	132.04	139,059	-0.65(-0.49%)
Dec 26, 2023	132.53	133.02	131.75	132.69	105,223	+0.46(+0.35%)
Dec 22, 2023	131.28	132.43	130.37	132.23	193,522	+1.66(+1.27%)
Dec 21, 2023	129.88	130.79	128.70	130.57	231,500	+0.52(+0.40%)
Dec 20, 2023	128.15	131.43	127.67	130.05	285,679	+1.05(+0.81%)
Dec 19, 2023	128.77	129.42	128.42	129.00	179,682	+0.10(+0.08%)
Dec 18, 2023	127.01	128.99	126.22	128.90	191,407	+2.86(+2.27%)
Dec 15, 2023	127.12	127.96	125.29	126.04	754,803	-1.98(-1.55%)
Dec 14, 2023	132.68	132.68	126.97	128.03	232,202	-4.85(-3.65%)
Dec 13, 2023	133.68	133.98	132.12	132.88	257,836	-1.27(-0.94%)
Dec 12, 2023	134.34	134.97	133.68	134.14	143,809	-0.29(-0.21%)
Dec 11, 2023	133.59	134.48	132.62	134.43	112,632	+0.47(+0.35%)
Dec 08, 2023	132.96	134.43	132.63	133.96	98,254	+1.26(+0.95%)
Dec 07, 2023	134.06	134.92	132.26	132.70	117,849	-1.30(-0.97%)
Dec 06, 2023	136.34	137.62	133.47	134.00	110,133	-2.14(-1.57%)
Dec 05, 2023	136.92	137.26	135.92	136.15	117,735	-0.55(-0.40%)
Dec 04, 2023	134.79	137.26	134.79	136.69	132,866	+2.66(+1.98%)
Dec 01, 2023	134.42	135.47	133.65	134.03	134,502	-1.05(-0.77%)
Nov 30, 2023	132.52	135.32	132.52	135.08	213,799	+2.30(+1.73%)
Nov 29, 2023	133.68	134.04	131.64	132.78	130,866	-0.32(-0.24%)
Nov 28, 2023	136.38	136.38	132.92	133.10	126,036	-3.69(-2.70%)
Nov 27, 2023	134.86	137.52	134.23	136.79	202,353	+1.67(+1.24%)
Nov 24, 2023	134.44	136.23	134.44	135.12	47,750	+0.40(+0.30%)
Nov 22, 2023	134.77	135.19	133.86	134.71	132,676	+0.30(+0.23%)
Nov 21, 2023	131.95	134.96	131.20	134.41	169,054	+2.65(+2.01%)
Nov 20, 2023	130.28	131.81	129.44	131.75	173,921	+1.65(+1.27%)
Nov 17, 2023	130.67	131.76	130.09	130.11	137,975	-0.27(-0.21%)
Nov 16, 2023	131.48	132.29	130.34	130.38	108,988	-0.70(-0.53%)
Nov 15, 2023	132.61	132.61	130.51	131.08	152,498	-1.61(-1.21%)
Nov 14, 2023	132.39	133.61	130.52	132.69	119,635	+0.75(+0.57%)
Nov 13, 2023	133.05	133.42	131.24	131.93	129,366	-1.03(-0.77%)
Nov 10, 2023	131.39	133.19	131.29	132.96	107,049	+1.95(+1.49%)
Nov 09, 2023	131.82	131.82	129.70	131.01	124,692	+0.09(+0.07%)
Nov 08, 2023	130.75	131.21	129.43	130.92	125,927	+0.33(+0.25%)
Nov 07, 2023	131.34	132.04	129.98	130.59	185,157	-0.74(-0.56%)
Nov 06, 2023	132.07	132.07	130.36	131.32	193,934	-1.03(-0.78%)
Nov 03, 2023	131.74	133.55	130.86	132.35	138,510	+0.75(+0.57%)
Nov 02, 2023	132.02	132.66	128.83	131.60	155,115	-0.85(-0.64%)
Nov 01, 2023	131.09	132.46	130.84	132.45	244,286	+1.94(+1.49%)
Oct 31, 2023	130.88	131.20	129.53	130.51	475,939	+0.25(+0.20%)
Oct 30, 2023	128.63	130.32	128.09	130.26	175,205	+2.65(+2.08%)
Oct 27, 2023	131.42	131.42	126.92	127.60	214,659	-4.77(-3.60%)
Oct 26, 2023	133.12	134.33	132.00	132.37	192,955	-0.36(-0.27%)
Oct 25, 2023	134.29	135.18	132.25	132.73	254,994	-1.31(-0.98%)
Oct 24, 2023	129.94	137.97	129.78	134.05	426,742	+7.48(+5.91%)
Oct 23, 2023	129.93	129.93	126.46	126.56	246,544	-3.29(-2.54%)
Oct 20, 2023	132.62	133.69	129.73	129.85	322,383	-1.98(-1.50%)
Oct 19, 2023	134.33	134.90	131.43	131.83	191,806	-2.87(-2.13%)
Oct 18, 2023	136.72	137.13	134.38	134.70	130,169	-2.66(-1.93%)
Oct 17, 2023	133.91	138.89	133.91	137.36	312,713	+3.24(+2.42%)
Oct 16, 2023	133.45	135.59	133.45	134.12	108,329	+1.96(+1.48%)
Oct 13, 2023	132.14	133.24	131.30	132.16	93,660	+1.19(+0.90%)
Oct 12, 2023	132.27	133.21	130.09	130.97	134,213	-1.19(-0.90%)
Oct 11, 2023	134.28	134.68	131.61	132.17	160,225	-1.71(-1.27%)
Oct 10, 2023	135.35	135.35	133.48	133.87	155,492	-1.49(-1.10%)
Oct 09, 2023	133.52	135.40	133.52	135.36	111,325	+0.87(+0.65%)
Oct 06, 2023	134.35	136.27	134.28	134.49	136,911	+0.09(+0.07%)
Oct 05, 2023	133.33	135.12	133.32	134.40	138,441	+1.62(+1.22%)
Oct 04, 2023	130.85	133.52	130.41	132.78	127,449	+1.67(+1.28%)
Oct 03, 2023	131.03	131.76	130.24	131.11	97,791	-0.17(-0.13%)

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.