Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	255.80	256.22	251.90	251.90	552,481	-4.05(-1.58%)
Dec 28, 2023	256.55	257.61	255.26	255.95	340,276	-1.29(-0.50%)
Dec 27, 2023	256.11	257.78	255.27	257.24	579,032	+1.60(+0.63%)
Dec 26, 2023	253.36	256.25	252.91	255.64	572,212	+3.24(+1.28%)
Dec 22, 2023	251.18	253.66	250.72	252.41	672,407	+2.53(+1.01%)
Dec 21, 2023	248.62	249.98	247.14	249.88	663,350	+4.76(+1.94%)
Dec 20, 2023	250.04	252.59	244.93	245.11	588,143	-5.56(-2.22%)
Dec 19, 2023	247.98	251.00	247.98	250.67	534,072	+4.48(+1.82%)
Dec 18, 2023	246.47	248.25	245.19	246.19	734,276	+0.05(+0.02%)
Dec 15, 2023	248.45	249.07	244.66	246.14	799,846	-1.57(-0.63%)
Dec 14, 2023	246.17	249.23	245.04	247.71	1,396,963	+5.88(+2.43%)
Dec 13, 2023	234.76	241.94	232.91	241.83	604,437	+7.40(+3.16%)
Dec 12, 2023	233.57	235.15	231.75	234.42	310,071	+0.73(+0.31%)
Dec 11, 2023	232.76	234.14	232.11	233.69	869,860	+0.74(+0.32%)
Dec 08, 2023	231.25	234.15	230.47	232.96	685,964	+1.74(+0.75%)
Dec 07, 2023	230.35	231.40	229.01	231.21	667,830	+1.31(+0.57%)
Dec 06, 2023	232.25	234.23	229.77	229.90	907,136	-0.56(-0.24%)
Dec 05, 2023	231.92	232.10	229.92	230.46	606,623	-2.81(-1.20%)
Dec 04, 2023	229.96	233.37	229.84	233.27	630,652	+2.33(+1.01%)
Dec 01, 2023	224.82	231.25	223.55	230.94	554,652	+5.91(+2.63%)
Nov 30, 2023	225.41	226.11	224.14	225.03	386,053	+0.80(+0.36%)
Nov 29, 2023	224.98	227.69	223.79	224.23	583,859	+1.30(+0.58%)
Nov 28, 2023	223.81	224.74	222.33	222.93	479,954	-1.35(-0.60%)
Nov 27, 2023	223.76	224.77	222.48	224.29	383,790	-0.52(-0.23%)
Nov 24, 2023	222.89	225.32	222.89	224.81	152,216	+1.44(+0.65%)
Nov 22, 2023	223.30	225.12	222.50	223.36	561,937	+1.59(+0.72%)
Nov 21, 2023	223.01	223.54	221.58	221.77	415,742	-2.72(-1.21%)
Nov 20, 2023	222.96	224.94	222.30	224.49	644,766	+1.69(+0.76%)
Nov 17, 2023	222.08	223.07	221.22	222.79	493,661	+2.85(+1.30%)
Nov 16, 2023	222.33	222.79	218.98	219.94	728,940	-3.36(-1.50%)
Nov 15, 2023	223.29	227.57	223.06	223.30	737,652	+0.20(+0.09%)
Nov 14, 2023	218.35	223.13	218.12	223.10	1,102,269	+11.03(+5.20%)
Nov 13, 2023	210.80	212.61	209.67	212.07	329,404	+0.29(+0.14%)
Nov 10, 2023	210.26	212.41	208.71	211.78	766,828	+2.63(+1.26%)
Nov 09, 2023	213.74	213.89	208.78	209.15	442,458	-3.28(-1.54%)
Nov 08, 2023	214.60	215.21	211.81	212.43	429,224	-2.45(-1.14%)
Nov 07, 2023	213.40	215.74	212.87	214.88	326,877	+0.46(+0.21%)
Nov 06, 2023	216.89	217.35	213.33	214.43	1,690,045	-2.47(-1.14%)
Nov 03, 2023	214.25	218.25	214.25	216.90	957,578	+5.88(+2.79%)
Nov 02, 2023	209.64	211.18	208.50	211.02	913,995	+4.16(+2.01%)
Nov 01, 2023	205.98	206.97	204.03	206.86	465,922	+0.62(+0.30%)
Oct 31, 2023	204.43	206.73	203.75	206.25	488,688	+2.15(+1.05%)
Oct 30, 2023	205.32	206.24	202.68	204.09	522,681	+0.76(+0.37%)
Oct 27, 2023	206.35	206.56	202.88	203.34	1,059,978	-2.10(-1.02%)
Oct 26, 2023	206.45	207.79	204.51	205.44	609,114	-0.34(-0.16%)
Oct 25, 2023	208.37	208.37	205.74	205.78	253,827	-4.49(-2.14%)
Oct 24, 2023	209.44	211.52	208.88	210.27	456,653	+2.44(+1.17%)
Oct 23, 2023	208.26	210.54	206.81	207.83	606,994	-1.67(-0.80%)
Oct 20, 2023	212.45	212.46	209.29	209.50	346,213	-2.79(-1.31%)
Oct 19, 2023	215.42	216.52	211.85	212.29	508,709	-3.34(-1.55%)
Oct 18, 2023	218.69	218.69	215.27	215.63	414,326	-4.77(-2.17%)
Oct 17, 2023	216.52	222.24	216.52	220.40	456,275	+2.23(+1.02%)
Oct 16, 2023	216.26	218.59	215.54	218.17	895,925	+3.62(+1.69%)
Oct 13, 2023	216.78	216.93	213.65	214.56	330,114	-1.99(-0.92%)
Oct 12, 2023	222.48	222.48	215.48	216.55	348,774	-5.22(-2.35%)
Oct 11, 2023	223.23	224.21	220.27	221.77	537,076	-1.26(-0.57%)
Oct 10, 2023	220.88	224.57	220.80	223.03	579,260	+2.58(+1.17%)
Oct 09, 2023	217.92	220.93	217.61	220.45	446,433	+0.82(+0.37%)
Oct 06, 2023	215.49	220.53	215.03	219.64	826,262	+2.60(+1.20%)
Oct 05, 2023	216.50	217.98	215.27	217.04	688,160	-0.11(-0.05%)
Oct 04, 2023	216.61	217.64	214.47	217.15	666,228	+0.31(+0.14%)
Oct 03, 2023	219.28	220.00	215.85	216.84	1,195,393	-3.80(-1.72%)

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.