Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	205.85	206.79	205.55	206.34	2,293,338	+0.53(+0.26%)
Dec 28, 2023	205.95	206.59	205.47	205.81	1,674,591	+0.15(+0.07%)
Dec 27, 2023	203.83	206.29	203.83	205.66	2,381,710	+0.96(+0.47%)
Dec 26, 2023	202.82	205.19	202.48	204.69	1,890,664	+2.36(+1.17%)
Dec 22, 2023	201.75	203.83	201.66	202.33	1,920,700	+0.58(+0.29%)
Dec 21, 2023	200.51	201.90	200.16	201.75	2,194,363	+2.12(+1.06%)
Dec 20, 2023	200.43	202.07	199.58	199.64	3,404,107	-1.67(-0.83%)
Dec 19, 2023	201.24	201.77	200.22	201.31	2,639,314	-0.49(-0.24%)
Dec 18, 2023	200.73	202.15	200.21	201.80	3,019,255	+1.67(+0.84%)
Dec 15, 2023	200.57	201.75	199.18	200.13	7,652,161	-0.01(-0.00%)
Dec 14, 2023	200.72	201.35	199.20	200.14	3,846,914	+0.33(+0.16%)
Dec 13, 2023	199.34	199.89	197.03	199.81	2,920,094	+1.54(+0.78%)
Dec 12, 2023	198.75	199.04	197.63	198.27	3,144,487	+1.10(+0.56%)
Dec 11, 2023	193.29	197.28	192.90	197.17	3,766,232	+5.69(+2.97%)
Dec 08, 2023	192.89	194.06	189.91	191.48	4,619,653	-3.13(-1.61%)
Dec 07, 2023	195.79	195.80	194.28	194.61	2,476,795	+0.00(+0.00%)
Dec 06, 2023	194.96	195.92	194.11	194.61	2,267,370	+0.83(+0.43%)
Dec 05, 2023	194.34	194.66	192.19	193.78	2,626,489	-1.39(-0.71%)
Dec 04, 2023	193.36	195.27	193.30	195.17	2,761,898	+0.57(+0.29%)
Dec 01, 2023	193.34	194.90	192.18	194.60	3,162,945	+1.83(+0.95%)
Nov 30, 2023	191.15	192.97	190.91	192.77	3,301,321	+1.63(+0.85%)
Nov 29, 2023	192.38	193.16	190.81	191.13	2,279,093	-0.01(-0.01%)
Nov 28, 2023	189.88	191.93	189.31	191.15	3,383,487	+1.28(+0.67%)
Nov 27, 2023	189.51	190.56	189.25	189.87	2,521,035	-0.43(-0.23%)
Nov 24, 2023	190.01	190.59	189.31	190.30	1,092,076	+1.08(+0.57%)
Nov 22, 2023	188.03	189.77	187.07	189.22	1,912,761	+1.05(+0.56%)
Nov 21, 2023	188.02	188.53	187.01	188.16	1,908,071	-0.55(-0.29%)
Nov 20, 2023	187.60	189.28	187.01	188.71	2,032,867	+0.58(+0.31%)
Nov 17, 2023	188.70	188.91	186.87	188.13	2,243,922	+0.49(+0.26%)
Nov 16, 2023	188.14	189.26	187.35	187.64	2,167,408	+1.14(+0.61%)
Nov 15, 2023	187.42	188.68	185.74	186.50	4,143,409	-0.68(-0.36%)
Nov 14, 2023	185.73	187.60	185.62	187.18	2,999,860	+3.67(+2.00%)
Nov 13, 2023	183.79	184.49	182.72	183.51	1,703,188	-0.20(-0.11%)
Nov 10, 2023	181.64	183.91	180.71	183.71	2,214,270	+2.98(+1.65%)
Nov 09, 2023	180.91	182.44	180.25	180.72	2,761,705	+0.14(+0.08%)
Nov 08, 2023	182.80	182.80	179.77	180.59	3,264,792	-1.95(-1.07%)
Nov 07, 2023	182.69	183.16	181.51	182.53	2,537,539	-0.87(-0.47%)
Nov 06, 2023	184.55	184.77	182.94	183.40	2,392,237	-1.46(-0.79%)
Nov 03, 2023	184.03	186.06	183.87	184.86	3,026,187	+2.50(+1.37%)
Nov 02, 2023	181.55	183.05	180.13	182.36	3,127,831	+2.39(+1.33%)
Nov 01, 2023	180.17	180.24	177.46	179.97	3,433,297	+0.71(+0.40%)
Oct 31, 2023	175.58	179.90	175.27	179.26	3,854,542	+3.43(+1.95%)
Oct 30, 2023	173.66	176.36	172.74	175.82	2,692,610	+2.69(+1.55%)
Oct 27, 2023	171.81	175.21	171.52	173.13	3,476,307	+0.92(+0.53%)
Oct 26, 2023	174.68	179.00	171.06	172.21	4,924,442	-1.99(-1.14%)
Oct 25, 2023	177.49	177.81	174.09	174.20	4,239,891	-3.30(-1.86%)
Oct 24, 2023	177.60	179.02	176.32	177.50	2,609,299	+0.92(+0.52%)
Oct 23, 2023	177.62	179.08	176.45	176.58	2,119,855	-0.78(-0.44%)
Oct 20, 2023	178.66	179.77	177.10	177.36	3,111,420	-0.93(-0.52%)
Oct 19, 2023	179.17	181.80	177.89	178.29	2,622,981	-1.17(-0.65%)
Oct 18, 2023	181.57	181.98	179.04	179.46	2,312,536	-2.79(-1.53%)
Oct 17, 2023	181.29	183.20	180.93	182.25	1,890,201	+0.09(+0.05%)
Oct 16, 2023	181.56	183.40	181.10	182.16	2,487,400	+2.61(+1.45%)
Oct 13, 2023	180.81	180.81	178.38	179.55	2,295,791	-0.37(-0.21%)
Oct 12, 2023	183.27	183.30	178.83	179.92	2,467,982	-3.38(-1.85%)
Oct 11, 2023	182.49	184.18	181.75	183.31	2,259,684	+1.04(+0.57%)
Oct 10, 2023	183.89	183.98	180.35	182.27	3,335,494	-0.18(-0.10%)
Oct 09, 2023	181.26	182.90	180.72	182.45	2,329,874	+1.82(+1.01%)
Oct 06, 2023	176.53	181.25	175.78	180.63	3,855,100	+4.54(+2.58%)
Oct 05, 2023	178.17	178.44	175.22	176.09	2,339,413	-2.43(-1.36%)
Oct 04, 2023	177.47	178.96	176.47	178.51	2,350,016	+1.33(+0.75%)
Oct 03, 2023	177.89	178.73	176.30	177.18	2,546,064	-1.44(-0.81%)

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.