Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2023	129.09	130.85	128.95	130.75	6,226,099	+0.80(+0.62%)
Dec 04, 2023	129.33	130.05	128.03	129.95	7,481,735	+0.28(+0.22%)
Dec 01, 2023	129.06	130.27	128.51	129.67	8,866,492	+0.62(+0.48%)
Nov 30, 2023	129.27	129.40	127.48	129.05	12,699,303	+1.14(+0.89%)
Nov 29, 2023	129.24	130.60	127.62	127.91	10,606,360	+2.12(+1.69%)
Nov 28, 2023	126.40	126.50	124.88	125.79	8,972,065	-1.60(-1.26%)
Nov 27, 2023	126.47	128.21	125.99	127.39	8,637,951	+0.45(+0.35%)
Nov 24, 2023	127.42	127.42	126.75	126.94	3,731,826	+0.25(+0.20%)
Nov 22, 2023	127.08	128.69	126.36	126.69	6,691,341	+0.48(+0.38%)
Nov 21, 2023	126.09	126.66	124.95	126.22	14,733,326	-2.48(-1.92%)
Nov 20, 2023	128.62	129.30	128.21	128.69	7,194,054	+0.04(+0.03%)
Nov 17, 2023	128.48	128.97	127.61	128.65	6,590,056	+0.76(+0.60%)
Nov 16, 2023	128.27	129.55	127.50	127.89	11,729,049	-0.22(-0.17%)
Nov 15, 2023	127.11	128.91	126.75	128.10	7,834,656	+1.55(+1.22%)
Nov 14, 2023	126.53	127.41	125.28	126.56	11,322,731	+3.49(+2.83%)
Nov 13, 2023	123.22	123.76	121.86	123.07	8,009,042	-0.36(-0.29%)
Nov 10, 2023	121.13	124.02	120.20	123.42	12,271,969	+4.08(+3.42%)
Nov 09, 2023	120.36	121.66	119.09	119.34	9,054,060	+0.04(+0.03%)
Nov 08, 2023	120.63	121.29	118.40	119.30	7,729,124	-0.66(-0.55%)
Nov 07, 2023	119.09	120.31	118.42	119.96	7,945,652	+0.78(+0.66%)
Nov 06, 2023	119.24	119.80	117.63	119.17	7,757,032	+0.41(+0.34%)
Nov 03, 2023	117.20	119.34	116.62	118.77	10,738,027	+2.15(+1.84%)
Nov 02, 2023	117.22	118.33	113.73	116.62	22,240,266	+6.43(+5.83%)
Nov 01, 2023	108.48	110.49	108.01	110.19	12,879,713	+1.89(+1.74%)
Oct 31, 2023	107.62	108.52	106.02	108.30	6,520,388	+1.15(+1.08%)
Oct 30, 2023	106.04	108.64	105.51	107.15	6,675,742	+1.36(+1.29%)
Oct 27, 2023	106.22	107.21	105.17	105.79	7,338,326	+0.83(+0.79%)
Oct 26, 2023	104.09	105.80	103.67	104.95	8,756,435	+0.84(+0.80%)
Oct 25, 2023	108.12	108.60	103.77	104.12	8,621,387	-4.58(-4.21%)
Oct 24, 2023	108.61	109.63	107.75	108.70	8,630,660	+0.73(+0.67%)
Oct 23, 2023	107.26	109.87	107.00	107.97	6,720,586	+0.03(+0.03%)
Oct 20, 2023	110.81	110.91	107.94	107.94	7,805,808	-2.63(-2.38%)
Oct 19, 2023	111.68	113.68	110.14	110.58	10,577,589	+0.30(+0.27%)
Oct 18, 2023	110.36	111.40	109.33	110.28	7,219,101	-1.21(-1.09%)
Oct 17, 2023	108.12	111.56	107.34	111.49	7,379,049	+1.68(+1.53%)
Oct 16, 2023	108.40	110.37	108.71	109.81	6,293,760	+1.84(+1.70%)
Oct 13, 2023	111.01	111.26	107.85	107.97	6,077,274	-2.78(-2.51%)
Oct 12, 2023	111.27	111.50	109.62	110.75	5,403,395	+0.33(+0.30%)
Oct 11, 2023	111.57	111.93	108.89	110.42	6,417,062	-1.18(-1.06%)
Oct 10, 2023	110.80	112.28	109.73	111.60	6,292,488	+0.51(+0.46%)
Oct 09, 2023	109.62	111.27	108.79	111.09	4,742,830	+0.91(+0.83%)
Oct 06, 2023	110.17	110.62	107.36	110.18	7,981,041	+1.07(+0.98%)
Oct 05, 2023	109.01	109.76	108.26	109.11	5,146,274	-0.05(-0.05%)
Oct 04, 2023	110.10	110.37	108.11	109.16	7,234,721	-0.34(-0.31%)
Oct 03, 2023	110.11	111.55	108.69	109.49	7,795,670	-0.90(-0.82%)

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.