Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	153.16	153.71	150.33	150.33	37,575	-2.99(-1.95%)
Dec 28, 2023	153.27	153.78	153.16	153.32	13,320	-0.47(-0.31%)
Dec 27, 2023	153.59	153.97	152.80	153.79	8,920	+0.61(+0.40%)
Dec 26, 2023	152.15	153.44	151.88	153.18	9,174	+1.30(+0.85%)
Dec 22, 2023	151.15	152.12	151.07	151.88	9,661	+1.50(+1.00%)
Dec 21, 2023	149.98	150.45	148.75	150.38	13,176	+2.72(+1.84%)
Dec 20, 2023	150.61	151.75	147.66	147.66	17,461	-3.32(-2.20%)
Dec 19, 2023	149.55	151.00	149.55	150.98	27,327	+1.94(+1.30%)
Dec 18, 2023	148.13	149.27	147.57	149.04	13,705	+0.41(+0.27%)
Dec 15, 2023	147.49	148.63	147.03	148.63	32,654	+0.82(+0.55%)
Dec 14, 2023	147.25	149.40	146.04	147.81	36,497	+1.77(+1.21%)
Dec 13, 2023	142.50	146.09	141.65	146.04	24,341	+3.77(+2.65%)
Dec 12, 2023	141.91	142.28	141.32	142.28	20,320	+0.48(+0.34%)
Dec 11, 2023	141.52	141.92	141.17	141.79	15,167	-0.02(-0.01%)
Dec 08, 2023	139.14	142.12	139.06	141.82	24,233	+1.71(+1.22%)
Dec 07, 2023	140.21	140.44	138.74	140.11	26,733	+0.35(+0.25%)
Dec 06, 2023	141.80	142.91	139.76	139.76	52,599	-1.76(-1.24%)
Dec 05, 2023	141.81	142.01	141.00	141.52	22,564	-0.64(-0.45%)
Dec 04, 2023	140.77	142.44	140.07	142.16	51,440	+0.98(+0.69%)
Dec 01, 2023	137.06	141.30	136.62	141.18	64,765	+4.78(+3.50%)
Nov 30, 2023	137.82	138.14	135.77	136.40	17,419	-0.82(-0.60%)
Nov 29, 2023	136.80	138.42	136.40	137.22	86,693	+2.02(+1.49%)
Nov 28, 2023	134.16	135.44	133.89	135.20	14,677	+0.88(+0.65%)
Nov 27, 2023	133.97	135.10	133.97	134.32	11,521	-0.24(-0.18%)
Nov 24, 2023	133.69	134.56	133.34	134.56	6,109	+0.73(+0.54%)
Nov 22, 2023	133.86	134.18	133.33	133.84	9,993	+0.65(+0.49%)
Nov 21, 2023	133.91	134.43	132.67	133.19	12,641	-1.38(-1.02%)
Nov 20, 2023	132.72	135.36	132.72	134.57	28,742	+1.93(+1.46%)
Nov 17, 2023	131.52	132.63	131.52	132.63	5,421	+1.11(+0.84%)
Nov 16, 2023	131.67	132.35	130.37	131.53	20,100	-1.13(-0.85%)
Nov 15, 2023	132.98	134.51	132.62	132.66	22,066	+0.23(+0.17%)
Nov 14, 2023	130.24	132.80	130.05	132.43	23,256	+5.06(+3.97%)
Nov 13, 2023	126.91	127.53	126.34	127.37	8,561	-0.14(-0.11%)
Nov 10, 2023	125.43	127.72	125.43	127.51	8,622	+2.32(+1.85%)
Nov 09, 2023	127.59	128.03	124.92	125.19	17,383	-1.69(-1.33%)
Nov 08, 2023	127.85	127.85	126.64	126.88	24,344	-0.36(-0.28%)
Nov 07, 2023	125.10	128.11	125.10	127.24	14,865	+2.84(+2.28%)
Nov 06, 2023	125.79	126.21	123.25	124.40	18,413	-1.52(-1.21%)
Nov 03, 2023	123.12	126.39	123.12	125.92	7,423	+3.59(+2.94%)
Nov 02, 2023	120.36	122.37	120.36	122.33	20,505	+3.17(+2.66%)
Nov 01, 2023	120.02	120.02	117.59	119.15	14,167	-0.53(-0.44%)
Oct 31, 2023	119.62	119.98	119.62	119.68	6,508	+1.74(+1.48%)
Oct 30, 2023	118.64	118.64	117.08	117.94	5,889	+0.39(+0.34%)
Oct 27, 2023	118.90	118.98	117.25	117.54	5,176	-0.67(-0.57%)
Oct 26, 2023	118.74	119.76	117.77	118.21	10,695	-0.74(-0.62%)
Oct 25, 2023	121.99	121.99	118.78	118.95	35,031	-3.82(-3.11%)
Oct 24, 2023	121.41	123.21	121.41	122.77	6,621	+2.45(+2.03%)
Oct 23, 2023	119.78	121.80	119.43	120.33	9,360	-0.43(-0.36%)
Oct 20, 2023	123.20	123.20	120.57	120.76	9,453	-2.76(-2.23%)
Oct 19, 2023	124.93	125.35	123.20	123.52	8,361	-1.21(-0.97%)
Oct 18, 2023	126.34	126.34	124.72	124.72	10,688	-2.45(-1.93%)
Oct 17, 2023	124.40	127.62	124.40	127.17	11,319	+1.34(+1.06%)
Oct 16, 2023	123.74	126.10	123.74	125.83	11,695	+2.64(+2.14%)
Oct 13, 2023	125.24	125.24	123.09	123.19	6,094	-2.20(-1.75%)
Oct 12, 2023	127.95	127.95	125.34	125.39	20,067	-2.45(-1.92%)
Oct 11, 2023	128.72	128.72	127.60	127.84	5,952	-0.47(-0.37%)
Oct 10, 2023	127.37	129.68	127.37	128.32	4,729	+0.93(+0.73%)
Oct 09, 2023	125.80	127.57	125.80	127.39	10,326	+0.51(+0.40%)
Oct 06, 2023	122.78	127.07	122.78	126.88	5,344	+2.93(+2.36%)
Oct 05, 2023	124.27	124.27	122.78	123.95	7,281	-0.36(-0.29%)
Oct 04, 2023	123.38	124.58	122.85	124.31	46,293	+1.27(+1.03%)
Oct 03, 2023	125.56	125.56	122.76	123.04	6,854	-3.46(-2.73%)

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.