Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	114.25	116.68	114.03	115.95	3,435	+0.86(+0.75%)
Dec 28, 2023	114.75	116.23	114.15	115.09	4,627	+1.26(+1.11%)
Dec 27, 2023	111.99	115.00	111.99	113.83	9,496	+0.28(+0.24%)
Dec 26, 2023	112.65	114.10	112.65	113.55	3,783	-0.06(-0.05%)
Dec 22, 2023	112.83	114.30	111.62	113.61	6,426	+0.66(+0.58%)
Dec 21, 2023	113.00	113.43	111.39	112.96	7,183	+1.24(+1.11%)
Dec 20, 2023	110.36	112.60	110.36	111.72	6,392	-0.36(-0.32%)
Dec 19, 2023	112.65	112.92	110.91	112.08	7,497	-1.18(-1.04%)
Dec 18, 2023	112.60	113.54	112.05	113.26	6,896	+0.62(+0.55%)
Dec 15, 2023	111.50	113.65	111.50	112.64	16,612	+0.59(+0.53%)
Dec 14, 2023	112.99	113.44	112.01	112.05	7,295	-0.86(-0.76%)
Dec 13, 2023	113.23	113.28	111.75	112.91	21,211	+0.01(+0.01%)
Dec 12, 2023	111.79	113.27	111.79	112.90	20,204	+0.69(+0.61%)
Dec 11, 2023	111.15	113.11	111.15	112.21	8,065	-0.72(-0.64%)
Dec 08, 2023	112.00	113.26	111.98	112.93	7,866	+1.10(+0.98%)
Dec 07, 2023	113.40	113.40	111.18	111.83	7,912	-1.02(-0.90%)
Dec 06, 2023	113.82	114.03	112.65	112.85	5,123	-0.63(-0.56%)
Dec 05, 2023	114.28	114.28	112.66	113.48	8,462	-1.24(-1.08%)
Dec 04, 2023	112.82	115.21	112.82	114.72	8,897	+0.84(+0.74%)
Dec 01, 2023	113.00	114.19	112.25	113.88	3,644	+0.34(+0.30%)
Nov 30, 2023	112.81	114.08	112.39	113.54	12,000	+0.16(+0.14%)
Nov 29, 2023	112.27	113.85	112.26	113.39	30,169	+0.31(+0.28%)
Nov 28, 2023	112.28	113.69	112.28	113.08	5,302	-0.67(-0.59%)
Nov 27, 2023	114.25	114.30	112.99	113.74	4,881	-0.09(-0.08%)
Nov 24, 2023	112.35	114.13	112.35	113.83	2,387	+0.56(+0.49%)
Nov 22, 2023	113.40	113.50	112.96	113.28	5,226	+0.08(+0.07%)
Nov 21, 2023	111.17	113.20	111.17	113.20	3,844	+2.23(+2.01%)
Nov 20, 2023	111.51	111.51	110.10	110.97	4,289	-0.66(-0.59%)
Nov 17, 2023	108.55	115.50	108.55	111.62	170,402	+0.64(+0.58%)
Nov 16, 2023	110.55	111.68	110.55	110.98	33,076	-1.04(-0.93%)
Nov 15, 2023	111.76	112.44	111.76	112.02	7,370	+1.66(+1.50%)
Nov 14, 2023	109.99	111.65	109.99	110.36	3,506	+2.08(+1.92%)
Nov 13, 2023	109.50	110.06	108.28	108.28	4,151	-2.12(-1.92%)
Nov 10, 2023	110.67	110.81	109.25	110.40	3,374	+0.18(+0.16%)
Nov 09, 2023	111.32	111.36	110.22	110.22	20,419	+0.09(+0.08%)
Nov 08, 2023	109.28	110.57	109.28	110.13	4,684	-0.23(-0.21%)
Nov 07, 2023	110.78	110.92	110.30	110.36	6,451	-0.59(-0.53%)
Nov 06, 2023	110.48	111.49	109.95	110.95	5,834	+0.21(+0.19%)
Nov 03, 2023	111.48	111.77	110.74	110.74	1,475	-0.34(-0.31%)
Nov 02, 2023	109.43	111.43	109.43	111.08	80,877	+1.73(+1.59%)
Nov 01, 2023	109.24	109.63	108.69	109.35	7,447	+1.17(+1.09%)
Oct 31, 2023	108.20	108.23	105.95	108.17	3,379	-0.24(-0.22%)
Oct 30, 2023	108.44	108.77	107.48	108.41	5,021	+2.04(+1.92%)
Oct 27, 2023	108.43	108.56	106.37	106.37	4,568	-3.26(-2.98%)
Oct 26, 2023	109.90	110.73	109.41	109.63	35,387	+0.01(+0.01%)
Oct 25, 2023	108.89	110.10	108.77	109.62	203,719	+0.21(+0.19%)
Oct 24, 2023	107.93	109.89	107.93	109.41	6,984	+0.57(+0.53%)
Oct 23, 2023	109.18	109.79	108.84	108.84	2,931	-1.04(-0.95%)
Oct 20, 2023	110.63	110.82	109.23	109.88	44,758	+0.05(+0.05%)
Oct 19, 2023	109.25	111.08	109.25	109.83	7,751	-3.67(-3.23%)
Oct 18, 2023	113.00	114.47	112.25	113.50	8,004	-0.46(-0.41%)
Oct 17, 2023	114.10	114.47	113.87	113.96	10,109	-0.10(-0.08%)
Oct 16, 2023	113.13	114.25	112.29	114.06	26,197	-0.08(-0.07%)
Oct 13, 2023	113.31	114.52	113.31	114.14	15,525	+0.46(+0.41%)
Oct 12, 2023	114.59	115.53	113.43	113.67	2,228	-2.65(-2.28%)
Oct 11, 2023	116.02	116.79	115.28	116.32	24,667	+2.58(+2.27%)
Oct 10, 2023	112.92	114.36	112.89	113.74	76,365	+2.23(+2.00%)
Oct 09, 2023	111.96	113.03	111.14	111.51	25,610	+1.00(+0.91%)
Oct 06, 2023	108.44	110.84	107.45	110.51	119,150	-1.78(-1.59%)
Oct 05, 2023	112.88	113.42	112.25	112.29	2,900	-0.18(-0.16%)
Oct 04, 2023	112.68	113.20	111.40	112.47	3,511	+1.27(+1.14%)
Oct 03, 2023	111.82	111.82	110.46	111.21	42,370	-0.66(-0.59%)

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.