Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	126.60	127.14	126.17	126.56	398,095	-0.06(-0.05%)
Dec 28, 2023	126.82	127.06	126.37	126.62	383,974	-0.18(-0.14%)
Dec 27, 2023	126.17	127.06	125.88	126.80	411,719	+0.24(+0.19%)
Dec 26, 2023	126.38	127.19	126.38	126.56	539,717	+0.29(+0.23%)
Dec 22, 2023	126.22	127.23	125.93	126.28	614,622	+0.14(+0.11%)
Dec 21, 2023	125.75	126.38	125.25	126.14	610,817	+1.56(+1.25%)
Dec 20, 2023	125.38	126.81	124.56	124.58	1,106,222	-0.96(-0.76%)
Dec 19, 2023	122.86	125.66	122.67	125.54	1,065,826	+3.19(+2.61%)
Dec 18, 2023	122.23	122.77	121.53	122.34	840,330	+0.59(+0.48%)
Dec 15, 2023	120.93	121.79	120.57	121.76	2,107,603	+0.28(+0.23%)
Dec 14, 2023	122.33	123.14	121.33	121.48	1,460,709	+0.27(+0.22%)
Dec 13, 2023	119.59	121.57	118.99	121.21	774,212	+1.63(+1.36%)
Dec 12, 2023	119.00	119.96	118.47	119.58	759,905	+0.70(+0.59%)
Dec 11, 2023	118.38	118.98	118.30	118.88	724,472	+0.80(+0.68%)
Dec 08, 2023	118.43	119.43	117.57	118.09	742,763	-0.46(-0.39%)
Dec 07, 2023	118.47	118.67	117.34	118.55	846,702	+0.57(+0.48%)
Dec 06, 2023	119.17	120.15	117.86	117.98	1,077,024	-0.57(-0.48%)
Dec 05, 2023	119.16	119.41	118.35	118.55	647,729	-1.09(-0.91%)
Dec 04, 2023	118.94	120.21	118.42	119.63	968,957	-0.17(-0.14%)
Dec 01, 2023	117.47	120.00	116.96	119.80	1,009,808	+3.55(+3.05%)
Nov 30, 2023	115.03	116.30	114.15	116.25	1,416,310	+1.36(+1.18%)
Nov 29, 2023	115.12	115.43	114.38	114.89	1,237,758	+0.11(+0.10%)
Nov 28, 2023	116.55	116.55	114.60	114.78	791,626	-1.64(-1.41%)
Nov 27, 2023	116.15	116.76	115.72	116.42	670,500	-0.33(-0.28%)
Nov 24, 2023	116.06	117.32	115.77	116.75	281,851	+0.75(+0.64%)
Nov 22, 2023	115.60	116.32	115.08	116.00	743,993	+0.26(+0.22%)
Nov 21, 2023	115.46	116.33	114.94	115.74	683,919	+0.43(+0.37%)
Nov 20, 2023	115.26	115.53	114.21	115.31	1,049,286	+0.11(+0.10%)
Nov 17, 2023	115.39	115.39	114.65	115.20	1,264,005	+0.76(+0.66%)
Nov 16, 2023	114.44	115.59	113.78	114.45	943,778	-0.13(-0.11%)
Nov 15, 2023	115.74	116.04	114.40	114.58	1,129,569	-0.66(-0.57%)
Nov 14, 2023	114.24	115.96	113.63	115.23	800,826	+2.58(+2.29%)
Nov 13, 2023	112.03	112.92	111.47	112.65	817,043	+0.59(+0.52%)
Nov 10, 2023	111.55	112.42	110.69	112.06	835,757	+1.17(+1.05%)
Nov 09, 2023	109.98	111.16	108.66	110.90	1,188,561	+1.80(+1.65%)
Nov 08, 2023	109.34	109.59	108.50	109.10	917,930	-0.25(-0.23%)
Nov 07, 2023	109.16	110.39	108.23	109.34	796,661	-0.47(-0.43%)
Nov 06, 2023	111.21	111.21	109.01	109.81	960,100	-1.02(-0.92%)
Nov 03, 2023	110.14	111.69	110.14	110.83	984,988	+1.93(+1.77%)
Nov 02, 2023	106.89	109.31	106.79	108.90	1,939,755	+3.54(+3.36%)
Nov 01, 2023	105.58	106.34	104.02	105.36	1,090,897	-0.22(-0.21%)
Oct 31, 2023	105.10	106.39	104.73	105.58	1,426,512	+0.48(+0.45%)
Oct 30, 2023	104.70	105.67	103.75	105.10	934,199	+1.53(+1.48%)
Oct 27, 2023	104.03	104.87	102.25	103.57	1,075,158	-0.51(-0.49%)
Oct 26, 2023	104.19	105.10	102.79	104.08	1,473,949	+0.45(+0.43%)
Oct 25, 2023	102.09	105.56	101.74	103.63	1,685,622	+4.10(+4.12%)
Oct 24, 2023	99.42	100.15	98.55	99.53	1,262,735	+1.19(+1.22%)
Oct 23, 2023	99.04	100.16	98.29	98.33	629,037	-0.96(-0.96%)
Oct 20, 2023	99.85	100.54	99.14	99.29	767,569	-0.38(-0.38%)
Oct 19, 2023	101.10	102.22	99.51	99.67	651,316	-1.57(-1.55%)
Oct 18, 2023	104.16	104.18	101.17	101.24	496,875	-3.92(-3.73%)
Oct 17, 2023	103.54	105.94	103.54	105.16	733,532	+0.79(+0.75%)
Oct 16, 2023	103.01	104.44	102.98	104.38	920,494	+2.23(+2.18%)
Oct 13, 2023	103.66	103.66	101.71	102.14	441,552	-1.43(-1.38%)
Oct 12, 2023	105.28	105.37	102.69	103.58	433,871	-1.72(-1.64%)
Oct 11, 2023	104.65	105.47	104.47	105.30	756,581	+0.80(+0.76%)
Oct 10, 2023	103.38	104.69	103.08	104.50	1,212,087	+1.56(+1.52%)
Oct 09, 2023	101.79	103.05	101.16	102.94	809,487	+0.44(+0.43%)
Oct 06, 2023	101.20	103.32	100.67	102.50	910,499	+0.83(+0.81%)
Oct 05, 2023	103.79	104.19	101.65	101.68	1,099,393	-2.89(-2.76%)
Oct 04, 2023	103.63	104.72	102.57	104.56	700,405	+0.50(+0.48%)
Oct 03, 2023	104.65	105.33	103.64	104.07	599,117	-0.74(-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.