Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	132.09	132.09	131.15	131.36	34,973	-0.94(-0.71%)
Dec 28, 2023	132.38	132.38	132.03	132.30	8,654	+0.42(+0.32%)
Dec 27, 2023	131.93	132.14	131.62	131.87	22,116	+0.08(+0.06%)
Dec 26, 2023	131.44	131.80	131.39	131.80	2,647	+0.90(+0.68%)
Dec 22, 2023	130.77	131.18	130.62	130.90	3,952	+0.49(+0.37%)
Dec 21, 2023	130.00	130.43	129.59	130.41	4,698	+1.42(+1.10%)
Dec 20, 2023	131.15	131.33	128.78	128.99	61,952	-2.13(-1.62%)
Dec 19, 2023	130.90	131.13	130.88	131.12	8,926	+1.17(+0.90%)
Dec 18, 2023	129.96	130.10	129.65	129.94	29,498	-0.05(-0.04%)
Dec 15, 2023	130.22	130.29	129.42	129.99	113,263	-0.63(-0.48%)
Dec 14, 2023	130.55	131.08	129.97	130.62	206,811	+1.95(+1.51%)
Dec 13, 2023	125.70	128.67	125.70	128.67	96,291	+2.78(+2.21%)
Dec 12, 2023	125.70	126.01	125.61	125.89	2,949	+0.26(+0.21%)
Dec 11, 2023	125.12	125.64	125.12	125.64	24,437	+1.12(+0.90%)
Dec 08, 2023	124.24	124.58	124.08	124.52	2,399	+0.55(+0.44%)
Dec 07, 2023	123.45	123.97	123.45	123.97	4,908	+0.57(+0.46%)
Dec 06, 2023	124.30	124.30	123.40	123.40	19,685	+0.02(+0.02%)
Dec 05, 2023	123.85	123.85	123.06	123.38	5,581	-1.11(-0.89%)
Dec 04, 2023	124.36	124.53	124.06	124.49	10,535	+0.05(+0.04%)
Dec 01, 2023	123.09	124.46	122.90	124.45	190,369	+2.15(+1.76%)
Nov 30, 2023	121.47	122.30	121.47	122.30	2,573	+0.87(+0.71%)
Nov 29, 2023	122.09	122.09	121.43	121.43	1,594	+0.70(+0.58%)
Nov 28, 2023	121.23	121.23	120.71	120.72	66,073	-0.02(-0.01%)
Nov 27, 2023	120.47	120.96	120.47	120.74	3,597	-0.14(-0.12%)
Nov 24, 2023	120.69	120.91	120.69	120.88	4,504	+0.34(+0.28%)
Nov 22, 2023	120.27	120.65	120.26	120.55	2,047	+0.54(+0.45%)
Nov 21, 2023	120.04	120.05	119.89	120.01	4,764	-0.34(-0.28%)
Nov 20, 2023	119.50	120.47	119.50	120.35	13,695	+0.67(+0.56%)
Nov 17, 2023	119.28	119.67	119.28	119.67	1,770	+0.77(+0.65%)
Nov 16, 2023	119.02	119.02	118.62	118.90	247,699	-0.65(-0.54%)
Nov 15, 2023	119.31	120.31	119.31	119.55	21,498	+0.50(+0.42%)
Nov 14, 2023	119.23	119.23	118.71	119.06	4,962	+3.52(+3.05%)
Nov 13, 2023	115.08	115.66	115.08	115.53	2,905	-0.14(-0.12%)
Nov 10, 2023	114.40	115.67	114.40	115.67	10,154	+1.48(+1.30%)
Nov 09, 2023	115.44	115.44	114.09	114.19	3,575	-1.16(-1.00%)
Nov 08, 2023	115.30	115.34	115.23	115.34	1,286	-0.30(-0.26%)
Nov 07, 2023	115.22	115.70	115.22	115.64	2,974	+0.15(+0.13%)
Nov 06, 2023	115.65	115.65	115.17	115.49	3,814	-0.69(-0.59%)
Nov 03, 2023	116.38	116.48	116.01	116.18	3,018	+1.93(+1.69%)
Nov 02, 2023	112.70	114.25	112.70	114.25	2,993	+2.45(+2.19%)
Nov 01, 2023	111.51	111.81	110.68	111.80	7,430	+0.50(+0.45%)
Oct 31, 2023	110.90	111.39	110.85	111.30	3,929	+1.01(+0.91%)
Oct 30, 2023	110.03	110.56	109.40	110.29	7,525	+0.80(+0.73%)
Oct 27, 2023	110.32	110.49	109.26	109.49	8,317	-1.08(-0.98%)
Oct 26, 2023	111.12	111.44	110.54	110.57	4,664	-0.25(-0.22%)
Oct 25, 2023	111.53	111.75	110.82	110.82	3,295	-1.74(-1.54%)
Oct 24, 2023	112.89	113.06	111.94	112.55	6,503	+0.84(+0.75%)
Oct 23, 2023	112.04	112.69	111.71	111.71	5,737	-0.65(-0.58%)
Oct 20, 2023	113.00	113.19	112.36	112.36	3,619	-1.50(-1.32%)
Oct 19, 2023	115.40	115.78	113.86	113.86	4,796	-1.61(-1.39%)
Oct 18, 2023	117.02	117.02	115.35	115.47	3,418	-2.04(-1.74%)
Oct 17, 2023	117.38	118.01	117.37	117.52	2,910	+0.50(+0.42%)
Oct 16, 2023	116.68	117.12	116.66	117.02	14,406	+1.67(+1.45%)
Oct 13, 2023	116.03	116.03	115.17	115.35	4,902	-0.48(-0.42%)
Oct 12, 2023	117.18	117.18	115.21	115.83	15,599	-1.62(-1.38%)
Oct 11, 2023	117.39	117.65	116.84	117.45	89,628	+0.34(+0.29%)
Oct 10, 2023	117.39	117.78	117.06	117.11	2,459	+1.00(+0.86%)
Oct 09, 2023	115.56	116.11	115.56	116.11	1,359	+0.84(+0.73%)
Oct 06, 2023	113.78	115.75	113.78	115.27	4,055	+1.25(+1.10%)
Oct 05, 2023	113.91	114.32	113.40	114.02	2,397	-0.40(-0.35%)
Oct 04, 2023	113.48	114.50	113.48	114.42	4,242	+0.81(+0.72%)
Oct 03, 2023	114.71	114.71	113.29	113.61	2,379	-1.65(-1.43%)

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.