Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	278.08	279.03	275.46	276.63	190,694	-1.55(-0.56%)
Dec 28, 2023	279.41	279.63	277.38	278.19	106,408	-1.64(-0.59%)
Dec 27, 2023	279.19	281.23	279.08	279.83	113,543	+0.16(+0.06%)
Dec 26, 2023	279.43	280.92	278.53	279.67	104,592	+0.07(+0.02%)
Dec 22, 2023	277.15	281.19	275.96	279.60	230,412	+3.63(+1.32%)
Dec 21, 2023	272.40	276.79	272.00	275.97	269,219	+5.13(+1.90%)
Dec 20, 2023	272.51	276.37	270.82	270.84	218,413	-3.27(-1.19%)
Dec 19, 2023	270.98	274.64	270.29	274.11	265,012	+3.96(+1.46%)
Dec 18, 2023	271.62	274.69	270.04	270.15	268,726	+2.58(+0.96%)
Dec 15, 2023	267.22	272.24	266.46	267.57	644,407	+0.64(+0.24%)
Dec 14, 2023	268.10	270.14	265.43	266.93	393,320	+0.94(+0.35%)
Dec 13, 2023	263.17	266.29	260.92	265.99	375,843	+2.79(+1.06%)
Dec 12, 2023	267.06	267.06	262.69	263.20	232,656	-3.81(-1.43%)
Dec 11, 2023	261.77	267.19	258.92	267.01	295,902	+5.25(+2.01%)
Dec 08, 2023	263.98	266.07	261.64	261.76	175,125	-2.96(-1.12%)
Dec 07, 2023	264.09	264.71	261.80	264.71	180,402	+0.57(+0.22%)
Dec 06, 2023	266.40	268.24	262.51	264.14	275,635	-2.59(-0.97%)
Dec 05, 2023	273.46	273.46	266.36	266.73	296,739	-7.77(-2.83%)
Dec 04, 2023	274.30	277.73	273.57	274.51	273,844	-1.37(-0.49%)
Dec 01, 2023	273.39	277.28	272.59	275.87	290,832	+3.61(+1.33%)
Nov 30, 2023	268.26	272.54	267.08	272.26	879,639	+4.96(+1.85%)
Nov 29, 2023	267.10	268.66	266.73	267.31	300,284	+1.01(+0.38%)
Nov 28, 2023	267.79	269.40	264.77	266.30	359,565	-2.30(-0.86%)
Nov 27, 2023	264.71	268.71	262.99	268.60	318,157	+3.52(+1.33%)
Nov 24, 2023	264.98	265.58	263.84	265.08	82,190	+0.19(+0.07%)
Nov 22, 2023	264.94	266.15	262.81	264.89	201,878	+0.38(+0.14%)
Nov 21, 2023	266.76	268.12	264.35	264.52	243,938	-2.38(-0.89%)
Nov 20, 2023	268.95	269.48	266.57	266.90	230,553	-2.55(-0.95%)
Nov 17, 2023	270.39	272.05	269.36	269.45	245,566	+0.57(+0.21%)
Nov 16, 2023	268.65	269.12	265.08	268.88	213,431	+0.10(+0.04%)
Nov 15, 2023	269.04	271.97	268.05	268.78	243,043	-0.13(-0.05%)
Nov 14, 2023	266.60	270.49	266.60	268.91	203,526	+5.19(+1.97%)
Nov 13, 2023	263.30	264.35	262.21	263.71	132,948	+0.38(+0.15%)
Nov 10, 2023	261.47	263.63	260.56	263.33	130,304	+2.70(+1.04%)
Nov 09, 2023	262.65	262.65	260.57	260.63	236,603	-0.52(-0.20%)
Nov 08, 2023	261.08	262.13	258.40	261.15	369,269	-0.40(-0.15%)
Nov 07, 2023	261.50	263.27	260.82	261.56	328,274	-0.46(-0.18%)
Nov 06, 2023	262.29	263.21	261.01	262.02	324,026	+0.77(+0.29%)
Nov 03, 2023	263.28	266.09	260.81	261.25	310,092	+0.06(+0.02%)
Nov 02, 2023	260.43	262.11	259.87	261.19	433,364	+2.95(+1.14%)
Nov 01, 2023	250.72	258.94	250.03	258.25	463,027	+7.56(+3.01%)
Oct 31, 2023	249.12	252.08	247.80	250.69	349,928	+1.70(+0.68%)
Oct 30, 2023	246.83	249.82	245.67	248.99	267,886	+4.26(+1.74%)
Oct 27, 2023	244.42	247.02	242.90	244.73	521,172	+1.09(+0.45%)
Oct 26, 2023	236.97	248.57	233.70	243.64	712,653	+0.06(+0.02%)
Oct 25, 2023	243.31	245.61	243.31	243.58	411,397	+0.17(+0.07%)
Oct 24, 2023	244.93	246.42	243.20	243.41	441,440	+2.41(+1.00%)
Oct 23, 2023	240.56	243.07	239.24	241.01	331,109	-1.13(-0.47%)
Oct 20, 2023	245.67	248.55	241.90	242.14	355,268	-4.52(-1.83%)
Oct 19, 2023	249.74	252.25	245.95	246.67	335,897	-3.43(-1.37%)
Oct 18, 2023	255.74	256.40	250.08	250.09	302,491	-7.89(-3.06%)
Oct 17, 2023	251.79	259.60	251.79	257.99	475,338	+2.67(+1.05%)
Oct 16, 2023	254.71	256.81	252.84	255.32	266,081	+3.13(+1.24%)
Oct 13, 2023	253.79	257.73	251.79	252.18	357,281	-2.11(-0.83%)
Oct 12, 2023	258.57	258.57	252.38	254.29	323,976	-5.13(-1.98%)
Oct 11, 2023	260.98	262.91	256.90	259.43	156,665	-1.12(-0.43%)
Oct 10, 2023	259.85	263.71	259.74	260.55	138,350	+1.88(+0.73%)
Oct 09, 2023	255.85	258.92	255.57	258.67	222,486	+1.67(+0.65%)
Oct 06, 2023	254.85	258.90	254.39	256.99	322,410	+2.31(+0.91%)
Oct 05, 2023	252.81	256.11	252.81	254.69	343,093	+0.81(+0.32%)
Oct 04, 2023	251.04	255.03	251.04	253.88	355,806	+2.39(+0.95%)
Oct 03, 2023	253.67	255.11	247.62	251.49	476,346	-4.74(-1.85%)

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.