Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	255.97	257.49	255.41	257.13	169,821	+1.16(+0.45%)
Dec 28, 2023	255.32	256.82	255.23	255.97	118,584	+0.16(+0.06%)
Dec 27, 2023	254.61	256.21	254.34	255.81	109,349	+0.47(+0.19%)
Dec 26, 2023	253.69	255.62	253.37	255.34	79,972	+1.72(+0.68%)
Dec 22, 2023	252.94	254.42	252.40	253.62	134,936	+2.05(+0.81%)
Dec 21, 2023	251.54	252.19	249.85	251.56	109,584	+1.57(+0.63%)
Dec 20, 2023	253.56	254.66	249.93	249.99	208,710	-4.53(-1.78%)
Dec 19, 2023	253.23	254.65	251.99	254.53	205,406	+1.97(+0.78%)
Dec 18, 2023	251.23	252.84	250.99	252.56	263,957	+1.46(+0.58%)
Dec 15, 2023	252.20	254.54	251.10	251.10	1,268,875	-2.26(-0.89%)
Dec 14, 2023	255.31	255.32	249.82	253.36	470,939	-1.74(-0.68%)
Dec 13, 2023	252.02	256.06	250.79	255.10	348,391	+3.08(+1.22%)
Dec 12, 2023	247.88	253.62	247.36	252.02	437,123	+4.06(+1.64%)
Dec 11, 2023	244.86	248.15	244.31	247.96	419,617	+3.46(+1.41%)
Dec 08, 2023	243.20	244.86	242.53	244.50	238,280	+1.68(+0.69%)
Dec 07, 2023	241.84	242.95	241.11	242.82	208,589	+1.59(+0.66%)
Dec 06, 2023	238.56	241.31	238.56	241.24	185,403	+3.08(+1.29%)
Dec 05, 2023	239.48	239.74	237.55	238.16	233,215	-2.10(-0.87%)
Dec 04, 2023	235.45	240.31	235.45	240.26	311,470	+3.82(+1.62%)
Dec 01, 2023	234.76	237.16	233.40	236.43	230,586	+1.70(+0.73%)
Nov 30, 2023	231.78	234.85	231.51	234.73	335,368	+3.24(+1.40%)
Nov 29, 2023	234.77	235.92	230.89	231.49	260,094	-2.90(-1.24%)
Nov 28, 2023	235.03	235.54	233.53	234.39	195,889	+0.23(+0.10%)
Nov 27, 2023	235.41	235.41	231.92	234.16	242,273	-1.87(-0.79%)
Nov 24, 2023	236.04	238.12	235.91	236.04	101,076	+0.26(+0.11%)
Nov 22, 2023	234.95	237.16	234.95	235.78	190,136	+0.10(+0.04%)
Nov 21, 2023	235.54	235.93	233.95	235.68	144,552	-0.28(-0.12%)
Nov 20, 2023	234.12	236.84	232.78	235.96	219,498	+2.77(+1.19%)
Nov 17, 2023	232.98	234.29	230.90	233.19	732,518	+2.15(+0.93%)
Nov 16, 2023	231.47	234.09	229.84	231.04	187,439	-0.33(-0.14%)
Nov 15, 2023	231.78	233.63	230.64	231.37	334,151	-1.00(-0.43%)
Nov 14, 2023	230.48	233.31	229.75	232.37	272,303	+2.52(+1.10%)
Nov 13, 2023	226.79	231.16	226.75	229.85	312,097	+3.38(+1.49%)
Nov 10, 2023	225.33	227.18	224.16	226.47	200,453	+1.76(+0.78%)
Nov 09, 2023	225.73	226.54	222.95	224.71	219,548	-0.37(-0.17%)
Nov 08, 2023	229.53	229.69	224.07	225.08	198,085	-3.66(-1.60%)
Nov 07, 2023	230.94	230.94	227.50	228.75	219,926	-2.27(-0.98%)
Nov 06, 2023	230.47	231.90	229.44	231.02	353,736	+0.58(+0.25%)
Nov 03, 2023	231.74	232.72	229.16	230.44	347,732	+0.11(+0.05%)
Nov 02, 2023	225.42	230.66	221.92	230.33	513,103	+12.67(+5.82%)
Nov 01, 2023	218.41	218.41	215.23	217.66	332,571	+1.15(+0.53%)
Oct 31, 2023	214.38	217.99	214.03	216.51	295,731	+2.43(+1.14%)
Oct 30, 2023	210.94	215.04	210.41	214.08	274,905	+4.17(+1.98%)
Oct 27, 2023	213.61	216.74	209.81	209.91	302,830	-4.84(-2.25%)
Oct 26, 2023	212.17	215.23	211.33	214.75	299,440	+2.93(+1.38%)
Oct 25, 2023	212.47	214.65	211.50	211.82	216,713	+0.72(+0.34%)
Oct 24, 2023	214.87	215.56	209.38	211.11	178,948	-1.98(-0.93%)
Oct 23, 2023	216.08	217.21	212.87	213.09	180,466	-2.71(-1.26%)
Oct 20, 2023	219.08	219.68	215.72	215.79	412,826	-2.21(-1.01%)
Oct 19, 2023	219.21	221.39	217.68	218.00	290,208	-1.66(-0.75%)
Oct 18, 2023	220.24	221.80	218.52	219.66	263,846	+0.05(+0.02%)
Oct 17, 2023	221.06	222.67	218.37	219.61	282,317	-2.17(-0.98%)
Oct 16, 2023	221.94	222.53	219.25	221.77	258,182	+0.32(+0.15%)
Oct 13, 2023	218.46	221.93	216.61	221.45	270,097	+5.93(+2.75%)
Oct 12, 2023	217.47	217.64	214.06	215.52	224,122	-1.47(-0.68%)
Oct 11, 2023	216.24	217.83	215.29	216.99	226,079	+0.95(+0.44%)
Oct 10, 2023	219.10	219.52	215.27	216.04	329,307	-2.07(-0.95%)
Oct 09, 2023	205.67	218.45	205.67	218.11	675,180	+18.64(+9.34%)
Oct 06, 2023	196.60	200.71	196.12	199.47	242,411	+2.20(+1.11%)
Oct 05, 2023	198.65	199.58	197.26	197.28	169,716	-1.34(-0.67%)
Oct 04, 2023	198.63	200.45	196.63	198.62	254,943	-0.56(-0.28%)
Oct 03, 2023	198.41	199.75	197.41	199.18	234,259	+0.21(+0.10%)

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.