Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	141.72	142.73	138.37	138.91	114,716	-3.79(-2.66%)
Dec 28, 2023	140.34	142.95	139.51	142.70	138,332	+1.30(+0.92%)
Dec 27, 2023	140.20	142.16	139.83	141.40	98,595	+0.23(+0.16%)
Dec 26, 2023	138.63	141.98	137.95	141.17	97,903	+2.33(+1.68%)
Dec 22, 2023	138.32	139.49	137.16	138.84	87,324	+1.20(+0.87%)
Dec 21, 2023	135.85	137.96	135.38	137.63	87,908	+3.21(+2.38%)
Dec 20, 2023	139.01	139.90	134.08	134.43	86,128	-3.41(-2.48%)
Dec 19, 2023	134.89	138.09	134.89	137.84	79,156	+3.75(+2.80%)
Dec 18, 2023	135.58	135.58	130.24	134.09	87,601	-1.54(-1.14%)
Dec 15, 2023	138.86	139.31	135.00	135.63	196,303	-2.05(-1.49%)
Dec 14, 2023	134.37	138.40	134.37	137.68	111,070	+5.89(+4.47%)
Dec 13, 2023	124.42	133.58	124.42	131.79	318,495	+6.65(+5.31%)
Dec 12, 2023	124.02	126.26	121.75	125.14	102,644	+1.11(+0.90%)
Dec 11, 2023	121.98	124.03	118.98	124.03	149,607	+1.74(+1.42%)
Dec 08, 2023	120.86	123.24	119.70	122.28	91,706	+2.65(+2.21%)
Dec 07, 2023	115.41	120.39	114.76	119.64	99,510	+4.58(+3.98%)
Dec 06, 2023	111.61	115.95	110.91	115.06	141,507	+4.86(+4.41%)
Dec 05, 2023	113.60	113.60	109.97	110.20	101,606	-3.67(-3.22%)
Dec 04, 2023	115.69	117.12	113.18	113.87	102,714	-2.86(-2.45%)
Dec 01, 2023	111.59	116.74	110.00	116.73	106,948	+5.00(+4.47%)
Nov 30, 2023	116.62	116.62	111.66	111.73	160,040	-4.37(-3.76%)
Nov 29, 2023	116.79	119.64	115.49	116.10	121,520	+0.77(+0.66%)
Nov 28, 2023	114.00	116.39	112.86	115.34	93,222	+0.92(+0.80%)
Nov 27, 2023	114.70	114.84	111.97	114.42	102,881	-1.19(-1.03%)
Nov 24, 2023	113.72	115.62	113.48	115.62	33,669	+1.09(+0.96%)
Nov 22, 2023	114.28	115.86	113.69	114.52	85,473	+0.79(+0.69%)
Nov 21, 2023	119.08	119.08	113.73	113.73	96,316	-5.12(-4.30%)
Nov 20, 2023	118.26	118.85	117.31	118.85	97,236	+0.59(+0.50%)
Nov 17, 2023	116.29	119.16	115.07	118.26	92,428	+2.96(+2.56%)
Nov 16, 2023	118.19	118.38	114.11	115.31	91,757	-4.43(-3.70%)
Nov 15, 2023	114.12	119.76	114.11	119.74	95,137	+6.72(+5.95%)
Nov 14, 2023	108.12	113.46	108.12	113.02	132,198	+7.38(+6.98%)
Nov 13, 2023	105.68	106.52	104.81	105.64	74,780	-1.34(-1.26%)
Nov 10, 2023	104.86	107.44	102.79	106.99	84,855	+2.26(+2.16%)
Nov 09, 2023	106.69	106.78	104.24	104.73	117,352	-1.95(-1.83%)
Nov 08, 2023	108.63	109.70	106.55	106.68	99,871	-1.96(-1.80%)
Nov 07, 2023	105.79	109.94	103.62	108.64	147,324	+3.34(+3.17%)
Nov 06, 2023	104.67	107.96	101.94	105.30	178,507	+0.05(+0.05%)
Nov 03, 2023	114.31	117.69	103.01	105.25	478,729	-18.08(-14.66%)
Nov 02, 2023	120.67	123.50	119.22	123.33	103,997	+5.31(+4.50%)
Nov 01, 2023	120.48	120.48	117.94	118.02	104,271	-2.18(-1.81%)
Oct 31, 2023	118.76	121.13	116.87	120.20	64,425	+2.74(+2.33%)
Oct 30, 2023	116.39	118.91	114.42	117.45	78,767	+1.99(+1.72%)
Oct 27, 2023	114.31	116.57	112.45	115.47	76,432	+1.47(+1.29%)
Oct 26, 2023	112.00	115.42	111.78	113.99	64,616	+1.58(+1.41%)
Oct 25, 2023	113.81	116.13	111.13	112.41	102,287	-1.67(-1.47%)
Oct 24, 2023	115.30	116.61	113.81	114.08	54,529	-0.86(-0.75%)
Oct 23, 2023	115.81	117.08	114.46	114.94	81,950	-0.62(-0.54%)
Oct 20, 2023	114.85	117.30	113.95	115.56	76,251	-0.12(-0.10%)
Oct 19, 2023	116.44	117.05	115.02	115.68	87,219	-1.24(-1.06%)
Oct 18, 2023	119.50	119.83	115.77	116.92	70,440	-3.92(-3.24%)
Oct 17, 2023	117.14	121.01	116.87	120.84	116,574	+1.67(+1.40%)
Oct 16, 2023	115.70	119.75	115.70	119.17	75,499	+4.55(+3.97%)
Oct 13, 2023	115.31	116.38	112.94	114.61	112,981	-1.65(-1.42%)
Oct 12, 2023	118.33	118.33	114.52	116.27	125,754	-1.97(-1.67%)
Oct 11, 2023	125.94	125.94	117.41	118.24	138,341	-6.99(-5.58%)
Oct 10, 2023	121.28	125.39	121.28	125.22	133,614	+4.82(+4.00%)
Oct 09, 2023	124.74	125.11	119.74	120.40	98,972	-5.04(-4.02%)
Oct 06, 2023	121.52	126.82	119.85	125.44	173,037	+2.15(+1.74%)
Oct 05, 2023	131.44	133.02	117.23	123.29	248,588	-9.53(-7.17%)
Oct 04, 2023	136.62	137.53	132.01	132.82	120,845	-2.61(-1.93%)
Oct 03, 2023	139.61	140.41	134.86	135.44	76,896	-4.53(-3.24%)

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.