Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	159.91	160.42	159.31	160.02	792,859	+0.03(+0.02%)
Dec 28, 2023	159.37	160.45	159.22	159.99	764,364	+0.70(+0.44%)
Dec 27, 2023	159.85	159.85	158.24	159.29	834,301	-0.43(-0.27%)
Dec 26, 2023	157.54	159.83	157.54	159.72	639,044	+2.09(+1.33%)
Dec 22, 2023	157.87	158.27	156.81	157.63	765,778	-0.36(-0.23%)
Dec 21, 2023	159.45	159.45	157.42	157.99	848,142	+0.07(+0.04%)
Dec 20, 2023	160.66	161.02	157.71	157.92	1,101,903	-3.23(-2.01%)
Dec 19, 2023	163.41	163.92	160.70	161.15	1,207,336	-1.67(-1.02%)
Dec 18, 2023	158.91	162.89	158.03	162.82	1,486,553	+4.56(+2.88%)
Dec 15, 2023	151.35	158.91	149.51	158.26	3,494,107	-0.59(-0.37%)
Dec 14, 2023	159.43	160.00	157.33	158.84	1,938,705	+0.61(+0.39%)
Dec 13, 2023	154.79	158.58	154.79	158.23	993,053	+1.34(+0.86%)
Dec 12, 2023	157.39	157.91	156.16	156.89	806,686	-0.12(-0.07%)
Dec 11, 2023	155.91	157.41	154.65	157.00	1,004,863	+2.19(+1.42%)
Dec 08, 2023	156.85	157.17	154.44	154.81	802,241	-2.08(-1.33%)
Dec 07, 2023	157.58	157.58	156.11	156.90	831,688	-0.17(-0.11%)
Dec 06, 2023	156.91	158.27	156.72	157.06	769,522	+1.19(+0.76%)
Dec 05, 2023	156.45	157.13	155.44	155.87	744,477	-0.94(-0.60%)
Dec 04, 2023	155.35	157.45	154.87	156.81	1,053,954	+1.06(+0.68%)
Dec 01, 2023	152.41	156.04	152.12	155.75	824,794	+3.35(+2.20%)
Nov 30, 2023	151.58	152.61	150.01	152.40	787,852	+0.72(+0.48%)
Nov 29, 2023	152.19	152.19	150.45	151.68	806,238	+0.29(+0.19%)
Nov 28, 2023	152.47	152.62	150.96	151.38	774,756	-1.28(-0.84%)
Nov 27, 2023	151.65	153.38	151.50	152.66	777,303	+0.71(+0.47%)
Nov 24, 2023	152.34	153.16	151.32	151.95	410,077	-0.45(-0.29%)
Nov 22, 2023	151.71	154.57	151.69	152.40	789,898	+1.59(+1.05%)
Nov 21, 2023	150.19	151.41	149.74	150.81	658,526	+0.79(+0.53%)
Nov 20, 2023	151.32	151.76	149.53	150.02	822,446	-1.78(-1.17%)
Nov 17, 2023	152.31	152.40	151.50	151.80	805,518	+0.17(+0.12%)
Nov 16, 2023	151.98	153.22	151.16	151.63	835,568	-0.14(-0.09%)
Nov 15, 2023	150.96	151.91	150.80	151.76	926,189	+1.00(+0.67%)
Nov 14, 2023	148.51	150.83	148.08	150.76	821,873	+3.45(+2.34%)
Nov 13, 2023	145.84	147.61	145.76	147.31	802,600	+1.12(+0.77%)
Nov 10, 2023	144.70	146.41	144.15	146.19	776,404	+1.89(+1.31%)
Nov 09, 2023	144.46	145.21	143.69	144.30	554,934	+0.48(+0.33%)
Nov 08, 2023	144.75	145.57	143.44	143.82	810,364	-0.85(-0.59%)
Nov 07, 2023	145.39	145.39	144.04	144.67	641,159	-0.73(-0.50%)
Nov 06, 2023	145.87	146.93	144.82	145.40	1,629,602	-1.38(-0.94%)
Nov 03, 2023	143.64	147.22	143.59	146.79	1,148,977	+3.73(+2.61%)
Nov 02, 2023	142.87	144.37	142.63	143.06	918,528	+1.19(+0.84%)
Nov 01, 2023	142.83	143.09	140.82	141.87	1,373,612	+0.13(+0.09%)
Oct 31, 2023	140.35	142.08	139.16	141.74	1,077,978	+2.12(+1.52%)
Oct 30, 2023	139.77	141.00	138.94	139.62	1,172,641	+0.84(+0.60%)
Oct 27, 2023	138.91	141.74	138.66	138.78	1,058,758	+0.29(+0.21%)
Oct 26, 2023	139.56	140.20	138.21	138.49	942,333	-0.01(-0.01%)
Oct 25, 2023	138.31	139.38	138.02	138.50	1,191,800	+0.11(+0.08%)
Oct 24, 2023	138.99	139.44	137.35	138.39	1,223,524	+0.30(+0.22%)
Oct 23, 2023	136.46	138.84	135.79	138.09	1,211,426	+1.08(+0.79%)
Oct 20, 2023	138.67	138.79	136.96	137.01	834,189	-1.55(-1.12%)
Oct 19, 2023	138.59	140.46	137.55	138.56	1,374,728	+1.50(+1.09%)
Oct 18, 2023	136.64	138.09	136.42	137.06	1,113,452	-0.09(-0.06%)
Oct 17, 2023	135.25	137.57	134.69	137.14	1,191,715	+1.95(+1.44%)
Oct 16, 2023	132.08	135.40	131.42	135.20	1,618,538	+4.69(+3.59%)
Oct 13, 2023	130.42	131.26	129.89	130.51	1,375,850	-0.24(-0.19%)
Oct 12, 2023	134.42	134.42	130.27	130.75	1,131,798	-3.19(-2.38%)
Oct 11, 2023	134.70	134.93	132.73	133.94	1,155,880	-0.67(-0.50%)
Oct 10, 2023	133.93	135.26	133.47	134.61	1,016,189	+1.10(+0.82%)
Oct 09, 2023	132.40	133.91	131.62	133.51	1,241,881	+0.14(+0.10%)
Oct 06, 2023	135.78	136.22	132.86	133.38	1,640,534	-2.78(-2.05%)
Oct 05, 2023	136.59	137.24	135.88	136.16	1,022,049	-0.09(-0.06%)
Oct 04, 2023	135.40	136.69	134.77	136.25	1,019,646	+1.32(+0.98%)
Oct 03, 2023	136.15	137.08	134.36	134.93	1,365,617	-2.49(-1.81%)

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.