Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	280.18	281.14	277.54	278.73	189,263	-1.56(-0.56%)
Dec 28, 2023	281.53	281.75	279.48	280.29	105,609	-1.65(-0.59%)
Dec 27, 2023	281.30	283.36	281.19	281.94	112,691	+0.16(+0.06%)
Dec 26, 2023	281.55	283.04	280.64	281.79	103,807	+0.07(+0.02%)
Dec 22, 2023	279.24	283.32	278.05	281.71	228,683	+3.66(+1.32%)
Dec 21, 2023	274.46	278.88	274.06	278.06	267,199	+5.17(+1.90%)
Dec 20, 2023	274.57	278.46	272.87	272.88	216,773	-3.30(-1.19%)
Dec 19, 2023	273.02	276.72	272.34	276.18	263,023	+3.99(+1.46%)
Dec 18, 2023	273.67	276.76	272.08	272.20	266,709	+2.60(+0.96%)
Dec 15, 2023	269.24	274.30	268.48	269.60	639,571	+0.65(+0.24%)
Dec 14, 2023	270.12	272.19	267.43	268.95	390,368	+0.95(+0.35%)
Dec 13, 2023	265.16	268.30	262.89	268.00	373,023	+2.81(+1.06%)
Dec 12, 2023	269.08	269.08	264.67	265.19	230,910	-3.84(-1.43%)
Dec 11, 2023	263.75	269.21	260.88	269.03	293,681	+5.29(+2.01%)
Dec 08, 2023	265.98	268.08	263.62	263.74	173,811	-2.98(-1.12%)
Dec 07, 2023	266.09	266.72	263.78	266.72	179,048	+0.58(+0.22%)
Dec 06, 2023	268.41	270.27	264.49	266.14	273,566	-2.61(-0.97%)
Dec 05, 2023	275.53	275.53	268.37	268.75	294,512	-7.83(-2.83%)
Dec 04, 2023	276.37	279.83	275.64	276.58	271,789	-1.38(-0.49%)
Dec 01, 2023	275.46	279.37	274.65	277.96	288,650	+3.64(+1.33%)
Nov 30, 2023	270.28	274.60	269.10	274.32	873,037	+4.99(+1.85%)
Nov 29, 2023	269.12	270.69	268.75	269.33	298,031	+1.02(+0.38%)
Nov 28, 2023	269.82	271.44	266.77	268.31	356,867	-2.32(-0.86%)
Nov 27, 2023	266.72	270.74	264.98	270.63	315,769	+3.55(+1.33%)
Nov 24, 2023	266.99	267.59	265.84	267.08	81,573	+0.19(+0.07%)
Nov 22, 2023	266.95	268.16	264.79	266.90	200,362	+0.38(+0.14%)
Nov 21, 2023	268.78	270.14	266.35	266.52	242,107	-2.40(-0.89%)
Nov 20, 2023	270.98	271.52	268.58	268.92	228,823	-2.57(-0.95%)
Nov 17, 2023	272.44	274.11	271.40	271.49	243,723	+0.58(+0.21%)
Nov 16, 2023	270.68	271.15	267.08	270.91	211,830	+0.10(+0.04%)
Nov 15, 2023	271.07	274.03	270.08	270.81	241,219	-0.13(-0.05%)
Nov 14, 2023	268.62	272.53	268.62	270.94	201,998	+5.23(+1.97%)
Nov 13, 2023	265.29	266.34	264.19	265.71	131,950	+0.39(+0.15%)
Nov 10, 2023	263.44	265.62	262.53	265.32	129,326	+2.72(+1.04%)
Nov 09, 2023	264.64	264.64	262.54	262.60	234,827	-0.53(-0.20%)
Nov 08, 2023	263.06	264.11	260.36	263.13	366,498	-0.41(-0.15%)
Nov 07, 2023	263.48	265.26	262.79	263.53	325,810	-0.47(-0.18%)
Nov 06, 2023	264.27	265.20	262.99	264.00	321,594	+0.77(+0.29%)
Nov 03, 2023	265.27	268.10	262.78	263.23	307,765	+0.06(+0.02%)
Nov 02, 2023	262.40	264.09	261.84	263.17	430,111	+2.97(+1.14%)
Nov 01, 2023	252.61	260.90	251.92	260.20	459,552	+7.62(+3.02%)
Oct 31, 2023	251.00	253.98	249.68	252.58	347,302	+1.71(+0.68%)
Oct 30, 2023	248.70	251.71	247.53	250.87	265,876	+4.29(+1.74%)
Oct 27, 2023	246.27	248.89	244.74	246.59	517,260	+1.10(+0.45%)
Oct 26, 2023	238.76	250.45	235.46	245.48	707,304	+0.06(+0.02%)
Oct 25, 2023	245.15	247.46	245.15	245.42	408,309	+0.17(+0.07%)
Oct 24, 2023	246.78	248.28	245.04	245.25	438,127	+2.42(+1.00%)
Oct 23, 2023	242.38	244.91	241.05	242.83	328,624	-1.14(-0.47%)
Oct 20, 2023	247.53	250.43	243.72	243.97	352,601	-4.56(-1.83%)
Oct 19, 2023	251.63	254.16	247.81	248.53	333,376	-3.45(-1.37%)
Oct 18, 2023	257.68	258.34	251.97	251.99	300,221	-7.95(-3.06%)
Oct 17, 2023	253.69	261.56	253.69	259.94	471,771	+2.69(+1.05%)
Oct 16, 2023	256.63	258.75	254.76	257.25	264,084	+3.16(+1.24%)
Oct 13, 2023	255.71	259.68	253.69	254.09	354,600	-2.12(-0.83%)
Oct 12, 2023	260.53	260.53	254.28	256.22	321,545	-5.17(-1.98%)
Oct 11, 2023	262.95	264.89	258.85	261.39	155,489	-1.13(-0.43%)
Oct 10, 2023	261.82	265.71	261.70	262.52	137,312	+1.90(+0.73%)
Oct 09, 2023	257.79	260.87	257.51	260.62	220,816	+1.69(+0.65%)
Oct 06, 2023	256.78	260.86	256.32	258.94	319,990	+2.32(+0.91%)
Oct 05, 2023	254.72	258.04	254.72	256.61	340,518	+0.81(+0.32%)
Oct 04, 2023	252.94	256.96	252.94	255.80	353,135	+2.41(+0.95%)
Oct 03, 2023	255.59	257.04	249.49	253.39	472,771	-4.78(-1.85%)

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.