Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	140.52	141.27	139.74	140.77	14,897,942	-0.35(-0.25%)
Dec 28, 2023	141.69	142.11	140.67	141.12	12,201,954	-0.16(-0.11%)
Dec 27, 2023	142.67	143.16	140.89	141.28	17,300,620	-1.38(-0.97%)
Dec 26, 2023	142.82	143.78	142.34	142.66	11,175,835	+0.10(+0.07%)
Dec 22, 2023	141.97	143.08	141.89	142.56	18,534,660	+0.92(+0.65%)
Dec 21, 2023	140.61	141.87	140.31	141.64	18,106,602	+2.14(+1.53%)
Dec 20, 2023	140.17	142.92	139.25	139.50	33,438,028	+1.56(+1.13%)
Dec 19, 2023	137.84	138.61	137.30	137.94	20,656,172	+0.91(+0.66%)
Dec 18, 2023	133.71	138.22	133.62	137.03	25,716,566	+3.35(+2.50%)
Dec 15, 2023	132.77	134.68	132.48	133.69	58,980,324	+0.64(+0.48%)
Dec 14, 2023	134.62	134.88	130.91	133.05	29,617,196	-0.77(-0.57%)
Dec 13, 2023	134.39	134.63	132.80	133.82	25,296,890	+0.33(+0.25%)
Dec 12, 2023	133.12	134.39	132.68	133.49	26,603,510	-1.06(-0.79%)
Dec 11, 2023	133.67	134.64	132.74	134.55	24,488,378	-1.94(-1.42%)
Dec 08, 2023	135.51	137.83	135.42	136.49	23,042,396	-1.81(-1.31%)
Dec 07, 2023	136.44	139.84	136.07	138.29	38,341,436	+7.01(+5.34%)
Dec 06, 2023	132.75	133.16	131.16	131.28	16,312,900	-0.96(-0.73%)
Dec 05, 2023	130.22	133.39	129.58	132.24	19,257,062	+1.76(+1.35%)
Dec 04, 2023	131.14	131.30	129.25	130.48	24,111,102	-2.69(-2.02%)
Dec 01, 2023	133.17	133.35	132.00	133.17	24,295,628	-0.60(-0.45%)
Nov 30, 2023	136.25	136.80	132.64	133.77	29,934,966	-2.48(-1.82%)
Nov 29, 2023	138.83	139.51	136.14	136.25	21,018,492	-2.22(-1.60%)
Nov 28, 2023	137.47	138.50	136.88	138.46	17,057,902	+0.57(+0.41%)
Nov 27, 2023	137.41	139.47	137.38	137.89	17,888,406	-0.17(-0.12%)
Nov 24, 2023	139.38	139.52	137.31	138.06	8,838,690	-1.80(-1.29%)
Nov 22, 2023	138.94	140.94	138.84	139.86	17,329,942	+1.40(+1.01%)
Nov 21, 2023	137.78	138.81	137.55	138.46	17,645,622	+0.70(+0.51%)
Nov 20, 2023	135.35	138.27	135.34	137.76	19,592,124	+0.98(+0.72%)
Nov 17, 2023	137.66	137.84	135.33	136.78	25,619,332	-1.76(-1.27%)
Nov 16, 2023	136.80	138.72	135.93	138.54	17,595,432	+2.32(+1.70%)
Nov 15, 2023	136.49	136.68	135.18	136.22	15,846,310	+0.95(+0.70%)
Nov 14, 2023	135.50	137.08	134.95	135.28	22,318,158	+1.79(+1.34%)
Nov 13, 2023	133.21	133.96	132.62	133.49	16,421,959	-0.42(-0.31%)
Nov 10, 2023	131.38	134.12	130.72	133.91	20,903,648	+2.37(+1.80%)
Nov 09, 2023	133.21	133.81	131.36	131.54	17,973,326	-1.55(-1.16%)
Nov 08, 2023	132.21	133.39	132.01	133.09	15,094,582	+0.84(+0.64%)
Nov 07, 2023	131.83	133.13	130.99	132.25	19,233,848	+0.95(+0.72%)
Nov 06, 2023	130.07	131.41	129.78	131.30	15,367,951	+1.08(+0.83%)
Nov 03, 2023	128.94	130.58	128.86	130.22	19,551,714	+1.79(+1.39%)
Nov 02, 2023	129.41	129.94	127.96	128.43	24,100,472	+1.01(+0.79%)
Nov 01, 2023	125.20	127.59	124.78	127.42	26,541,336	+2.27(+1.81%)
Oct 31, 2023	126.13	126.42	123.78	125.16	21,142,692	-0.45(-0.36%)
Oct 30, 2023	124.32	126.41	123.74	125.61	24,188,668	+2.35(+1.90%)
Oct 27, 2023	123.89	124.30	121.32	123.26	37,438,628	-0.04(-0.03%)
Oct 26, 2023	124.33	125.32	122.18	123.30	33,959,212	-3.23(-2.55%)
Oct 25, 2023	129.62	129.95	125.95	126.53	58,781,808	-13.44(-9.60%)
Oct 24, 2023	139.00	140.55	138.59	139.96	26,475,162	+2.22(+1.61%)
Oct 23, 2023	136.07	138.86	134.96	137.74	21,049,256	+1.16(+0.85%)
Oct 20, 2023	138.43	138.88	136.09	136.59	25,010,518	-2.24(-1.61%)
Oct 19, 2023	139.64	140.84	138.44	138.82	21,848,202	-0.30(-0.22%)
Oct 18, 2023	140.59	141.83	138.55	139.12	18,317,758	-1.71(-1.21%)
Oct 17, 2023	139.87	141.09	138.37	140.83	17,431,828	+0.50(+0.36%)
Oct 16, 2023	139.57	140.75	139.16	140.33	17,358,526	+1.91(+1.38%)
Oct 13, 2023	140.49	141.18	137.81	138.42	19,469,732	-1.71(-1.22%)
Oct 12, 2023	142.00	142.22	139.29	140.13	18,218,564	-1.41(-0.99%)
Oct 11, 2023	139.69	142.06	139.68	141.54	20,210,050	+2.50(+1.80%)
Oct 10, 2023	139.35	140.58	138.27	139.04	19,571,916	-0.30(-0.21%)
Oct 09, 2023	137.83	139.81	136.54	139.34	16,609,239	+0.77(+0.55%)
Oct 06, 2023	134.79	139.03	134.79	138.57	20,850,460	+2.74(+2.01%)
Oct 05, 2023	135.97	136.34	134.30	135.84	15,940,034	-0.28(-0.21%)
Oct 04, 2023	133.51	136.41	133.28	136.12	22,867,644	+2.97(+2.23%)
Oct 03, 2023	134.78	135.09	132.66	133.15	19,624,326	-1.87(-1.38%)

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.