Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	162.59	163.25	161.71	162.45	95,131	+0.49(+0.30%)
Dec 28, 2023	161.95	162.53	161.64	161.96	97,409	-1.64(-1.00%)
Dec 27, 2023	163.06	163.88	161.67	163.60	86,102	-0.42(-0.26%)
Dec 26, 2023	163.02	164.44	162.25	164.02	78,528	+1.64(+1.01%)
Dec 22, 2023	163.23	163.32	161.56	162.38	105,262	-1.86(-1.13%)
Dec 21, 2023	163.07	164.24	162.00	164.24	141,714	+2.57(+1.59%)
Dec 20, 2023	163.35	164.30	161.45	161.67	188,162	-2.20(-1.34%)
Dec 19, 2023	162.34	164.15	162.28	163.87	100,085	+1.73(+1.07%)
Dec 18, 2023	161.80	162.50	160.97	162.14	150,711	-0.33(-0.20%)
Dec 15, 2023	163.42	164.12	162.11	162.47	201,718	-2.00(-1.22%)
Dec 14, 2023	164.00	165.00	162.74	164.47	247,040	+2.60(+1.61%)
Dec 13, 2023	159.17	162.00	158.00	161.87	209,341	+3.23(+2.04%)
Dec 12, 2023	158.80	159.06	157.85	158.64	192,157	-1.26(-0.79%)
Dec 11, 2023	158.32	159.99	158.17	159.90	264,952	+0.28(+0.18%)
Dec 08, 2023	156.73	160.51	156.59	159.62	156,120	+4.93(+3.19%)
Dec 07, 2023	154.10	154.88	153.21	154.69	347,742	+0.31(+0.20%)
Dec 06, 2023	153.52	155.41	153.02	154.38	265,975	+0.53(+0.34%)
Dec 05, 2023	152.67	154.61	152.08	153.85	140,842	+2.38(+1.57%)
Dec 04, 2023	150.50	151.96	149.61	151.47	156,827	+0.07(+0.05%)
Dec 01, 2023	148.22	151.51	148.01	151.40	196,001	-0.39(-0.26%)
Nov 30, 2023	151.30	152.40	150.00	151.79	232,942	+0.30(+0.20%)
Nov 29, 2023	150.68	151.92	148.69	151.49	121,809	+1.73(+1.16%)
Nov 28, 2023	148.84	150.64	148.03	149.76	174,776	-2.94(-1.93%)
Nov 27, 2023	153.51	154.11	152.19	152.70	145,909	-2.04(-1.32%)
Nov 24, 2023	154.16	154.93	153.95	154.74	65,317	-0.56(-0.36%)
Nov 22, 2023	154.90	155.58	154.00	155.30	177,065	+1.21(+0.79%)
Nov 21, 2023	154.44	154.63	153.63	154.09	206,862	-3.61(-2.29%)
Nov 20, 2023	156.44	157.95	156.32	157.70	248,977	+2.70(+1.74%)
Nov 17, 2023	154.37	155.24	153.35	155.00	162,175	+1.89(+1.23%)
Nov 16, 2023	152.50	154.04	152.46	153.11	156,025	-2.74(-1.76%)
Nov 15, 2023	155.41	156.26	155.13	155.85	119,794	+1.99(+1.29%)
Nov 14, 2023	152.12	154.25	152.07	153.86	173,800	+6.42(+4.35%)
Nov 13, 2023	146.37	147.73	145.77	147.44	169,117	-0.63(-0.43%)
Nov 10, 2023	146.71	148.15	145.25	148.07	221,738	-4.06(-2.67%)
Nov 09, 2023	152.84	153.88	151.86	152.13	303,337	+1.23(+0.82%)
Nov 08, 2023	150.45	151.74	149.74	150.90	160,154	+1.94(+1.30%)
Nov 07, 2023	148.27	149.50	147.90	148.96	215,595	-0.45(-0.30%)
Nov 06, 2023	149.70	150.01	148.78	149.41	114,695	-1.34(-0.89%)
Nov 03, 2023	151.90	152.61	150.58	150.75	147,653	+1.50(+1.01%)
Nov 02, 2023	149.08	150.46	148.40	149.25	186,204	+5.79(+4.04%)
Nov 01, 2023	142.73	143.70	138.69	143.46	166,074	+0.16(+0.11%)
Oct 31, 2023	144.18	144.46	142.02	143.30	159,445	+0.42(+0.29%)
Oct 30, 2023	142.43	143.66	141.95	142.88	204,937	+3.96(+2.85%)
Oct 27, 2023	141.01	141.13	138.59	138.92	229,929	-0.91(-0.65%)
Oct 26, 2023	141.86	142.28	139.41	139.83	258,554	-2.51(-1.76%)
Oct 25, 2023	142.29	144.00	141.41	142.34	155,532	-2.21(-1.53%)
Oct 24, 2023	144.14	144.79	143.53	144.55	144,820	+2.42(+1.70%)
Oct 23, 2023	140.15	143.27	139.80	142.13	140,015	+1.36(+0.97%)
Oct 20, 2023	141.11	141.83	140.51	140.77	318,315	+0.04(+0.03%)
Oct 19, 2023	142.30	142.98	140.31	140.73	167,075	+0.58(+0.41%)
Oct 18, 2023	141.75	142.41	140.00	140.15	243,329	-1.10(-0.78%)
Oct 17, 2023	138.50	142.22	138.17	141.25	318,705	-0.03(-0.02%)
Oct 16, 2023	139.83	141.90	139.83	141.28	208,415	+2.67(+1.93%)
Oct 13, 2023	140.94	141.17	138.11	138.61	375,058	-2.66(-1.88%)
Oct 12, 2023	143.15	143.82	140.89	141.27	451,506	-3.98(-2.74%)
Oct 11, 2023	147.68	148.17	144.56	145.25	693,489	-3.76(-2.52%)
Oct 10, 2023	153.29	156.39	148.57	149.01	381,034	-2.51(-1.66%)
Oct 09, 2023	150.14	151.89	149.37	151.52	232,336	-4.12(-2.65%)
Oct 06, 2023	152.08	156.01	151.20	155.64	118,806	+2.84(+1.86%)
Oct 05, 2023	151.61	153.26	151.18	152.80	206,719	+2.22(+1.47%)
Oct 04, 2023	151.28	151.79	148.93	150.58	137,257	+2.65(+1.79%)
Oct 03, 2023	149.07	149.23	147.12	147.93	115,362	-1.53(-1.02%)

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.