Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2023	131.81	132.12	131.09	131.91	6,580,959	-0.17(-0.13%)
Dec 04, 2023	131.48	132.33	131.44	132.08	6,943,483	+0.25(+0.19%)
Dec 01, 2023	131.13	131.97	131.03	131.83	9,451,427	+0.52(+0.40%)
Nov 30, 2023	129.78	131.38	129.33	131.31	7,742,692	+1.63(+1.26%)
Nov 29, 2023	129.50	130.38	129.44	129.68	6,979,017	+0.04(+0.03%)
Nov 28, 2023	130.08	130.37	129.55	129.64	6,260,609	-0.67(-0.51%)
Nov 27, 2023	130.85	131.29	130.07	130.31	10,530,170	-0.82(-0.63%)
Nov 24, 2023	130.69	131.16	130.68	131.13	3,708,848	+0.70(+0.54%)
Nov 22, 2023	130.24	130.74	130.07	130.43	6,737,702	+0.62(+0.48%)
Nov 21, 2023	129.47	130.07	129.31	129.81	8,373,025	+0.78(+0.60%)
Nov 20, 2023	127.75	129.31	127.66	129.03	6,910,055	+0.78(+0.61%)
Nov 17, 2023	128.78	128.99	127.86	128.25	6,766,200	-0.26(-0.20%)
Nov 16, 2023	128.34	128.78	127.84	128.51	7,665,852	+0.55(+0.43%)
Nov 15, 2023	127.95	128.47	127.64	127.96	9,262,753	+0.10(+0.08%)
Nov 14, 2023	127.73	128.71	127.41	127.86	11,216,866	+0.86(+0.68%)
Nov 13, 2023	126.40	127.25	125.67	127.00	11,373,776	+0.73(+0.58%)
Nov 10, 2023	126.00	126.45	124.60	126.27	10,401,722	+0.75(+0.60%)
Nov 09, 2023	128.05	128.20	125.40	125.52	13,905,546	-2.65(-2.07%)
Nov 08, 2023	128.89	128.89	127.39	128.17	10,021,075	-0.18(-0.14%)
Nov 07, 2023	128.21	128.66	127.87	128.35	8,241,895	+0.09(+0.07%)
Nov 06, 2023	127.95	128.46	127.43	128.26	8,425,076	+0.85(+0.67%)
Nov 03, 2023	127.65	128.20	127.20	127.41	11,635,624	+0.63(+0.50%)
Nov 02, 2023	125.28	126.89	124.95	126.78	11,894,052	+1.98(+1.59%)
Nov 01, 2023	124.39	125.41	124.17	124.80	13,802,636	+0.26(+0.21%)
Oct 31, 2023	124.27	124.70	123.55	124.54	14,017,375	+0.71(+0.57%)
Oct 30, 2023	123.78	124.21	122.89	123.83	15,224,545	+0.69(+0.56%)
Oct 27, 2023	124.91	125.07	122.59	123.14	13,566,223	-2.12(-1.69%)
Oct 26, 2023	125.47	126.41	125.16	125.26	14,699,228	-1.25(-0.99%)
Oct 25, 2023	127.07	127.46	125.57	126.51	11,426,670	-1.14(-0.89%)
Oct 24, 2023	126.85	128.05	126.85	127.65	9,375,695	+0.39(+0.31%)
Oct 23, 2023	127.97	128.40	127.14	127.26	12,344,214	-0.80(-0.62%)
Oct 20, 2023	128.31	128.98	128.04	128.06	12,296,757	-0.51(-0.40%)
Oct 19, 2023	129.68	129.81	127.77	128.57	15,492,593	-1.28(-0.99%)
Oct 18, 2023	131.17	131.54	129.62	129.85	10,085,684	-1.14(-0.87%)
Oct 17, 2023	130.54	131.71	130.44	130.99	9,149,880	-0.18(-0.14%)
Oct 16, 2023	130.71	131.92	130.60	131.17	10,545,000	+0.98(+0.75%)
Oct 13, 2023	129.86	130.94	129.46	130.19	11,383,873	+0.81(+0.63%)
Oct 12, 2023	130.60	130.85	129.28	129.38	10,927,677	-1.12(-0.86%)
Oct 11, 2023	131.24	131.45	129.92	130.50	9,591,864	-0.58(-0.44%)
Oct 10, 2023	130.42	131.67	129.97	131.08	8,154,917	+0.62(+0.48%)
Oct 09, 2023	129.65	130.58	129.12	130.46	8,047,557	+0.45(+0.35%)
Oct 06, 2023	128.30	130.42	128.23	130.01	10,692,366	+1.35(+1.05%)
Oct 05, 2023	128.25	128.89	127.52	128.66	9,609,770	+0.70(+0.55%)
Oct 04, 2023	127.53	128.14	126.93	127.96	10,064,289	+0.54(+0.42%)
Oct 03, 2023	127.93	128.20	126.88	127.42	11,971,078	-1.14(-0.89%)

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.