Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	145.48	147.84	145.40	147.42	41,858,124	+0.54(+0.37%)
Dec 07, 2023	146.15	147.92	145.34	146.88	52,322,548	+2.36(+1.63%)
Dec 06, 2023	147.58	147.85	144.28	144.52	39,606,896	-2.36(-1.61%)
Dec 05, 2023	143.55	148.57	143.13	146.88	46,760,844	+2.04(+1.41%)
Dec 04, 2023	145.25	145.35	142.81	144.84	48,263,684	-2.19(-1.49%)
Dec 01, 2023	146.00	147.25	145.55	147.03	39,951,992	+0.94(+0.64%)
Nov 30, 2023	144.76	146.93	144.33	146.09	65,757,656	-0.23(-0.16%)
Nov 29, 2023	147.85	148.54	145.97	146.32	40,569,996	-0.71(-0.48%)
Nov 28, 2023	146.98	147.60	145.53	147.03	42,622,668	-0.70(-0.47%)
Nov 27, 2023	147.53	149.26	146.88	147.73	53,813,832	+0.99(+0.67%)
Nov 24, 2023	146.70	147.20	145.32	146.74	22,378,792	+0.03(+0.02%)
Nov 22, 2023	144.57	147.74	144.57	146.71	45,700,008	+2.81(+1.95%)
Nov 21, 2023	143.91	144.00	141.50	143.90	71,139,016	-2.23(-1.53%)
Nov 20, 2023	145.13	146.63	144.72	146.13	41,952,168	+0.95(+0.65%)
Nov 17, 2023	142.66	145.23	142.54	145.18	49,738,140	+2.35(+1.65%)
Nov 16, 2023	140.91	143.32	139.52	142.83	49,615,660	-0.37(-0.26%)
Nov 15, 2023	147.06	147.29	142.59	143.20	63,776,224	-2.60(-1.78%)
Nov 14, 2023	145.00	147.26	144.68	145.80	56,613,940	+3.21(+2.25%)
Nov 13, 2023	142.08	143.23	140.67	142.59	35,609,692	-0.97(-0.68%)
Nov 10, 2023	140.46	143.65	139.91	143.56	49,379,944	+2.96(+2.11%)
Nov 09, 2023	142.02	142.65	139.84	140.60	36,169,484	-1.48(-1.04%)
Nov 08, 2023	142.97	143.12	141.22	142.08	44,442,164	-0.63(-0.44%)
Nov 07, 2023	140.55	143.37	140.50	142.71	54,000,608	+2.97(+2.13%)
Nov 06, 2023	138.76	140.73	138.36	139.74	44,934,872	+1.14(+0.82%)
Nov 03, 2023	138.99	139.49	137.45	138.60	44,060,048	+0.53(+0.38%)
Nov 02, 2023	138.73	138.81	136.47	138.07	52,293,636	+1.07(+0.78%)
Nov 01, 2023	133.96	137.35	133.71	137.00	61,540,320	+3.91(+2.94%)
Oct 31, 2023	132.75	133.57	131.71	133.09	51,568,924	+0.38(+0.29%)
Oct 30, 2023	129.72	133.47	127.63	132.71	72,451,080	+4.97(+3.89%)
Oct 27, 2023	126.20	130.02	125.52	127.74	125,364,272	+8.17(+6.83%)
Oct 26, 2023	120.63	121.64	118.35	119.57	99,972,520	-1.82(-1.50%)
Oct 25, 2023	126.04	126.34	120.79	121.39	74,451,248	-7.17(-5.58%)
Oct 24, 2023	127.74	128.80	126.34	128.56	46,600,280	+2.00(+1.58%)
Oct 23, 2023	124.63	127.88	123.98	126.56	48,474,088	+1.39(+1.11%)
Oct 20, 2023	128.05	128.17	124.97	125.17	56,406,416	-3.23(-2.52%)
Oct 19, 2023	130.57	132.24	127.47	128.40	60,934,324	+0.27(+0.21%)
Oct 18, 2023	129.90	130.67	127.51	128.13	42,673,700	-3.34(-2.54%)
Oct 17, 2023	130.39	132.58	128.71	131.47	49,331,576	-1.08(-0.81%)
Oct 16, 2023	130.69	133.07	130.52	132.55	42,809,164	+2.76(+2.13%)
Oct 13, 2023	132.98	133.31	128.95	129.79	45,826,172	-2.54(-1.92%)
Oct 12, 2023	132.17	134.48	131.23	132.33	55,557,792	+0.50(+0.38%)
Oct 11, 2023	129.74	132.05	129.61	131.83	40,709,776	+2.35(+1.81%)
Oct 10, 2023	128.82	130.74	128.05	129.48	42,161,856	+1.22(+0.95%)
Oct 09, 2023	126.22	128.79	124.76	128.26	38,755,444	+0.30(+0.23%)
Oct 06, 2023	124.16	128.45	124.13	127.96	46,836,888	+2.00(+1.59%)
Oct 05, 2023	126.71	126.73	124.33	125.96	39,654,992	-1.04(-0.82%)
Oct 04, 2023	126.06	127.36	125.68	127.00	44,366,400	+2.28(+1.83%)
Oct 03, 2023	128.06	128.52	124.25	124.72	51,512,648	-4.74(-3.66%)

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.