Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	137.50	139.28	131.28	131.31	39,698	-6.92(-5.01%)
Jan 30, 2024	142.74	142.74	137.75	138.23	35,172	-4.72(-3.30%)
Jan 29, 2024	140.27	143.67	137.72	142.95	36,760	+3.67(+2.63%)
Jan 26, 2024	140.12	140.52	136.25	139.28	40,541	+1.00(+0.72%)
Jan 25, 2024	143.74	143.74	138.19	138.28	42,435	-1.96(-1.40%)
Jan 24, 2024	144.79	144.89	139.76	140.24	49,320	-1.90(-1.34%)
Jan 23, 2024	143.93	143.93	138.46	142.14	60,736	+0.45(+0.32%)
Jan 22, 2024	142.78	148.96	136.13	141.69	79,131	-0.98(-0.69%)
Jan 19, 2024	128.61	146.39	128.31	142.67	140,467	+21.06(+17.32%)
Jan 18, 2024	126.84	129.25	121.03	121.61	68,224	-5.04(-3.98%)
Jan 17, 2024	125.69	126.90	122.53	126.65	34,487	-0.58(-0.46%)
Jan 16, 2024	126.36	127.55	124.80	127.23	40,983	-0.19(-0.15%)
Jan 12, 2024	129.92	130.95	126.28	127.42	38,672	-0.36(-0.28%)
Jan 11, 2024	130.37	130.37	126.86	127.78	53,518	-4.05(-3.07%)
Jan 10, 2024	131.51	133.96	129.60	131.83	40,272	+0.50(+0.38%)
Jan 09, 2024	129.66	132.00	128.25	131.33	45,063	+0.41(+0.31%)
Jan 08, 2024	129.54	131.61	128.50	130.92	30,119	+3.14(+2.46%)
Jan 05, 2024	125.88	130.00	125.88	127.78	40,756	+0.39(+0.31%)
Jan 04, 2024	128.06	129.66	126.61	127.39	33,809	-0.03(-0.02%)
Jan 03, 2024	128.41	130.18	126.10	127.42	30,429	-1.20(-0.93%)
Jan 02, 2024	130.43	131.41	126.62	128.62	47,390	-1.91(-1.46%)
Dec 29, 2023	133.11	134.55	129.84	130.53	86,065	-3.52(-2.63%)
Dec 28, 2023	134.38	135.69	133.00	134.05	44,028	-0.95(-0.70%)
Dec 27, 2023	133.94	135.41	133.50	135.00	34,776	+0.46(+0.34%)
Dec 26, 2023	134.37	135.94	134.34	134.54	25,173	+2.13(+1.61%)
Dec 22, 2023	137.50	137.57	132.41	132.41	37,453	-5.67(-4.11%)
Dec 21, 2023	137.28	140.00	136.02	138.08	48,722	+1.39(+1.02%)
Dec 20, 2023	140.00	141.21	136.30	136.69	36,160	-2.11(-1.52%)
Dec 19, 2023	138.59	140.78	137.98	138.80	37,768	+2.06(+1.51%)
Dec 18, 2023	136.02	138.53	135.17	136.74	54,583	+0.08(+0.06%)
Dec 15, 2023	139.08	139.08	135.52	136.66	170,840	-2.00(-1.44%)
Dec 14, 2023	135.63	138.71	134.38	138.66	51,676	+6.19(+4.67%)
Dec 13, 2023	128.53	134.43	126.15	132.47	52,026	+3.69(+2.87%)
Dec 12, 2023	124.87	132.20	121.81	128.78	58,797	+5.03(+4.06%)
Dec 11, 2023	122.01	126.06	122.01	123.75	35,122	-0.32(-0.26%)
Dec 08, 2023	119.24	124.26	119.24	124.07	35,617	+4.40(+3.68%)
Dec 07, 2023	116.42	120.63	116.42	119.67	68,373	+2.66(+2.27%)
Dec 06, 2023	117.74	120.39	117.01	117.01	35,910	+0.31(+0.27%)
Dec 05, 2023	115.92	117.69	115.92	116.70	55,198	-2.67(-2.24%)
Dec 04, 2023	116.35	120.38	116.35	119.37	40,325	+3.18(+2.74%)
Dec 01, 2023	109.45	116.19	109.45	116.19	52,744	+4.74(+4.25%)
Nov 30, 2023	110.95	112.55	110.89	111.45	42,253	-0.18(-0.16%)
Nov 29, 2023	113.00	116.29	111.61	111.63	39,387	+0.04(+0.04%)
Nov 28, 2023	108.30	112.52	107.81	111.59	49,506	+0.95(+0.86%)
Nov 27, 2023	113.05	113.28	110.26	110.64	43,671	-2.41(-2.13%)
Nov 24, 2023	111.34	113.37	111.34	113.05	18,699	+1.31(+1.17%)
Nov 22, 2023	111.97	113.39	110.21	111.74	34,977	+1.47(+1.33%)
Nov 21, 2023	111.01	112.40	108.48	110.27	24,601	-2.22(-1.97%)
Nov 20, 2023	108.84	113.15	108.84	112.49	39,192	+2.83(+2.58%)
Nov 17, 2023	108.00	110.07	106.50	109.66	35,756	+3.45(+3.25%)
Nov 16, 2023	111.48	111.76	105.23	106.21	56,785	-4.41(-3.99%)
Nov 15, 2023	110.58	113.15	109.55	110.62	28,247	+1.06(+0.97%)
Nov 14, 2023	107.20	109.93	106.84	109.56	34,214	+5.83(+5.62%)
Nov 13, 2023	101.13	104.48	101.13	103.73	18,820	+1.92(+1.89%)
Nov 10, 2023	105.34	105.34	101.00	101.81	28,242	-1.69(-1.63%)
Nov 09, 2023	103.39	104.25	100.92	103.50	47,693	+0.09(+0.09%)
Nov 08, 2023	103.26	104.44	102.77	103.41	24,589	-0.79(-0.76%)
Nov 07, 2023	104.75	106.95	103.70	104.20	20,100	-0.53(-0.51%)
Nov 06, 2023	107.89	107.89	104.40	104.73	24,107	-2.76(-2.57%)
Nov 03, 2023	105.96	108.05	105.68	107.49	36,629	+3.89(+3.75%)
Nov 02, 2023	101.63	104.00	99.81	103.60	37,074	+4.78(+4.84%)

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.