Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2023	167.85	168.57	166.03	166.98	89,745	-1.09(-0.65%)
Nov 27, 2023	166.44	168.42	165.37	168.07	111,442	+1.32(+0.79%)
Nov 24, 2023	166.00	168.19	166.00	166.75	19,149	+0.56(+0.34%)
Nov 22, 2023	165.45	167.32	163.58	166.19	66,086	+0.96(+0.58%)
Nov 21, 2023	166.81	167.41	164.62	165.23	81,077	-2.51(-1.50%)
Nov 20, 2023	166.06	168.65	166.06	167.74	86,108	+1.01(+0.61%)
Nov 17, 2023	166.83	168.67	165.59	166.73	102,017	+0.90(+0.54%)
Nov 16, 2023	165.49	166.61	164.82	165.83	116,047	-0.15(-0.09%)
Nov 15, 2023	165.64	166.92	164.90	165.98	153,265	+0.33(+0.20%)
Nov 14, 2023	164.10	165.84	162.85	165.65	140,874	+3.32(+2.05%)
Nov 13, 2023	159.00	162.39	158.40	162.33	103,686	+2.51(+1.57%)
Nov 10, 2023	159.47	160.71	158.17	159.82	61,479	+0.93(+0.58%)
Nov 09, 2023	157.71	159.32	156.89	158.89	69,282	+1.59(+1.01%)
Nov 08, 2023	159.36	159.72	157.12	157.29	111,455	-2.09(-1.31%)
Nov 07, 2023	159.24	160.37	159.08	159.39	53,615	+0.12(+0.08%)
Nov 06, 2023	160.21	161.01	158.26	159.27	91,686	-0.78(-0.49%)
Nov 03, 2023	159.53	161.30	159.46	160.05	67,440	+1.42(+0.89%)
Nov 02, 2023	158.66	159.81	156.66	158.63	80,494	+1.43(+0.91%)
Nov 01, 2023	156.62	157.29	155.15	157.21	96,089	-0.22(-0.14%)
Oct 31, 2023	157.06	158.61	156.33	157.42	167,538	-0.28(-0.18%)
Oct 30, 2023	156.79	158.82	154.89	157.70	85,479	+0.56(+0.36%)
Oct 27, 2023	159.80	160.47	156.97	157.15	143,679	-2.39(-1.50%)
Oct 26, 2023	158.52	161.06	156.99	159.54	179,923	+0.82(+0.52%)
Oct 25, 2023	152.94	161.85	152.56	158.72	249,655	+10.54(+7.11%)
Oct 24, 2023	147.40	149.35	146.93	148.18	110,220	+0.64(+0.43%)
Oct 23, 2023	148.81	150.03	147.45	147.54	104,817	-1.53(-1.03%)
Oct 20, 2023	151.13	151.13	148.78	149.08	90,457	-1.44(-0.95%)
Oct 19, 2023	150.02	152.32	149.44	150.51	136,328	-0.66(-0.44%)
Oct 18, 2023	153.79	154.30	151.12	151.17	107,451	-4.15(-2.67%)
Oct 17, 2023	153.14	156.24	150.75	155.32	210,355	+1.37(+0.89%)
Oct 16, 2023	154.18	155.60	153.30	153.95	80,679	+1.37(+0.90%)
Oct 13, 2023	154.55	154.55	152.35	152.59	67,380	-1.55(-1.00%)
Oct 12, 2023	156.38	156.38	151.96	154.13	88,417	-1.59(-1.02%)
Oct 11, 2023	156.18	158.20	155.05	155.72	136,680	+0.39(+0.25%)
Oct 10, 2023	156.18	157.65	155.12	155.33	156,604	-0.27(-0.17%)
Oct 09, 2023	155.67	156.25	154.64	155.60	102,272	-0.66(-0.42%)
Oct 06, 2023	156.48	157.57	155.74	156.26	168,118	-1.18(-0.75%)
Oct 05, 2023	157.16	158.17	156.93	157.43	85,477	+0.14(+0.09%)
Oct 04, 2023	154.09	157.36	153.91	157.29	139,713	+2.69(+1.74%)
Oct 03, 2023	153.81	155.61	153.63	154.60	65,883	-0.25(-0.16%)
Oct 02, 2023	156.71	156.97	154.68	154.85	94,317	-2.34(-1.49%)
Sep 29, 2023	159.88	159.88	156.95	157.19	132,074	-1.71(-1.07%)
Sep 28, 2023	158.27	160.19	157.99	158.90	134,091	+1.28(+0.81%)
Sep 27, 2023	158.41	159.94	157.24	157.62	151,775	-0.92(-0.58%)
Sep 26, 2023	162.26	162.82	158.32	158.54	140,981	-3.37(-2.08%)
Sep 25, 2023	162.84	162.99	161.36	161.91	93,987	-1.69(-1.03%)
Sep 22, 2023	164.58	165.69	163.54	163.60	87,633	-1.39(-0.84%)
Sep 21, 2023	166.24	166.24	163.81	164.98	69,237	-1.48(-0.89%)
Sep 20, 2023	168.89	169.38	165.97	166.46	81,358	-1.72(-1.03%)
Sep 19, 2023	170.48	170.60	168.07	168.18	92,351	-2.76(-1.62%)
Sep 18, 2023	172.38	173.86	170.85	170.94	70,822	-0.94(-0.55%)
Sep 15, 2023	172.94	174.90	170.91	171.88	314,979	-2.07(-1.19%)
Sep 14, 2023	172.77	175.06	171.51	173.96	142,572	+1.52(+0.88%)
Sep 13, 2023	172.78	172.99	169.67	172.43	140,289	+0.06(+0.03%)
Sep 12, 2023	172.05	174.83	172.05	172.37	66,443	-0.19(-0.11%)
Sep 11, 2023	170.34	173.04	170.25	172.56	85,509	+1.47(+0.86%)
Sep 08, 2023	172.38	173.49	170.94	171.09	95,127	-1.06(-0.61%)
Sep 07, 2023	176.15	176.15	170.90	172.14	155,830	-3.20(-1.83%)
Sep 06, 2023	175.12	177.91	175.04	175.34	75,044	+0.13(+0.07%)
Sep 05, 2023	183.51	183.51	174.38	175.21	112,631	-9.27(-5.03%)

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.