Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	154.79	155.41	153.13	153.18	453,567	-1.93(-1.25%)
Dec 28, 2023	155.77	156.68	154.91	155.11	469,378	-1.15(-0.74%)
Dec 27, 2023	155.35	156.81	154.75	156.26	580,063	+0.89(+0.57%)
Dec 26, 2023	153.94	156.27	152.88	155.38	602,951	+2.13(+1.39%)
Dec 22, 2023	152.81	154.76	152.38	153.25	429,649	+1.09(+0.72%)
Dec 21, 2023	150.76	152.20	149.52	152.15	503,037	+3.11(+2.08%)
Dec 20, 2023	148.59	151.06	148.29	149.05	615,583	-0.79(-0.53%)
Dec 19, 2023	149.72	150.31	148.67	149.84	663,858	+1.52(+1.02%)
Dec 18, 2023	150.92	150.92	148.25	148.32	679,606	-1.54(-1.03%)
Dec 15, 2023	149.13	150.78	148.21	149.85	2,217,181	+0.13(+0.09%)
Dec 14, 2023	144.66	150.25	144.66	149.73	1,256,413	+6.72(+4.70%)
Dec 13, 2023	139.18	143.39	137.40	143.00	738,621	+3.65(+2.62%)
Dec 12, 2023	140.35	140.35	138.32	139.35	556,293	-1.02(-0.72%)
Dec 11, 2023	139.26	140.74	138.84	140.37	968,843	+1.02(+0.73%)
Dec 08, 2023	139.96	141.44	138.92	139.35	616,153	-0.36(-0.25%)
Dec 07, 2023	139.71	141.33	138.52	139.71	523,640	+0.77(+0.55%)
Dec 06, 2023	138.17	140.59	138.02	138.94	1,208,832	+0.92(+0.66%)
Dec 05, 2023	138.19	138.33	135.98	138.02	1,415,067	-1.38(-0.99%)
Dec 04, 2023	137.96	140.82	137.25	139.40	1,033,303	+0.35(+0.26%)
Dec 01, 2023	136.39	140.06	136.20	139.05	1,046,896	+2.35(+1.72%)
Nov 30, 2023	135.72	136.84	135.40	136.70	1,063,175	+1.20(+0.89%)
Nov 29, 2023	133.88	136.00	133.16	135.50	1,321,982	+2.89(+2.18%)
Nov 28, 2023	132.03	132.70	130.66	132.61	1,198,788	+0.51(+0.39%)
Nov 27, 2023	130.21	132.19	129.67	132.10	1,228,228	+1.03(+0.79%)
Nov 24, 2023	130.12	131.39	129.13	131.06	325,627	+1.21(+0.93%)
Nov 22, 2023	129.04	130.07	128.15	129.85	703,061	+1.26(+0.98%)
Nov 21, 2023	128.21	128.98	127.72	128.59	752,308	-0.14(-0.11%)
Nov 20, 2023	128.12	129.59	127.17	128.73	696,083	+0.63(+0.49%)
Nov 17, 2023	127.76	128.12	125.90	128.10	861,819	+2.03(+1.61%)
Nov 16, 2023	125.21	126.38	124.41	126.06	982,340	+0.57(+0.46%)
Nov 15, 2023	123.91	128.37	123.48	125.49	1,099,426	+1.48(+1.19%)
Nov 14, 2023	118.09	124.55	118.09	124.01	970,832	+7.83(+6.74%)
Nov 13, 2023	115.79	117.54	115.61	116.19	924,536	-0.65(-0.56%)
Nov 10, 2023	115.47	117.12	114.13	116.84	683,058	+2.09(+1.82%)
Nov 09, 2023	117.56	117.90	114.28	114.75	736,003	-1.58(-1.36%)
Nov 08, 2023	113.97	116.43	113.88	116.33	798,681	+1.40(+1.22%)
Nov 07, 2023	112.44	118.42	112.44	114.92	1,301,333	-3.41(-2.88%)
Nov 06, 2023	119.35	120.20	117.65	118.34	989,555	-0.92(-0.77%)
Nov 03, 2023	115.35	120.34	114.81	119.25	1,132,315	+5.31(+4.66%)
Nov 02, 2023	112.88	114.50	112.70	113.94	861,374	+2.51(+2.26%)
Nov 01, 2023	112.11	112.11	109.20	111.42	919,564	-1.47(-1.30%)
Oct 31, 2023	113.35	113.59	112.37	112.89	816,743	+0.23(+0.20%)
Oct 30, 2023	112.58	114.69	110.57	112.67	967,387	+0.77(+0.69%)
Oct 27, 2023	114.62	115.10	111.39	111.90	635,508	-2.37(-2.07%)
Oct 26, 2023	110.91	114.87	110.91	114.26	936,455	+3.59(+3.24%)
Oct 25, 2023	113.16	113.99	110.46	110.68	721,068	-3.17(-2.78%)
Oct 24, 2023	111.69	114.67	110.93	113.84	785,135	+3.01(+2.71%)
Oct 23, 2023	111.87	113.25	110.78	110.83	728,204	-2.08(-1.84%)
Oct 20, 2023	114.29	115.19	112.81	112.91	748,313	-1.40(-1.23%)
Oct 19, 2023	116.35	117.71	114.11	114.31	699,373	-2.58(-2.20%)
Oct 18, 2023	117.67	118.06	115.95	116.89	678,322	-2.87(-2.40%)
Oct 17, 2023	116.73	120.63	116.73	119.76	602,988	+1.72(+1.46%)
Oct 16, 2023	118.84	120.12	117.11	118.04	693,733	+0.98(+0.84%)
Oct 13, 2023	119.12	120.28	116.83	117.06	766,924	-1.30(-1.10%)
Oct 12, 2023	122.27	122.27	117.11	118.36	637,838	-3.24(-2.67%)
Oct 11, 2023	120.26	122.18	120.13	121.60	574,270	+1.02(+0.85%)
Oct 10, 2023	119.35	122.33	118.89	120.58	767,780	+2.04(+1.72%)
Oct 09, 2023	116.90	119.24	115.33	118.55	730,220	+0.63(+0.53%)
Oct 06, 2023	117.35	119.66	115.90	117.92	748,909	+0.03(+0.02%)
Oct 05, 2023	118.61	119.68	116.26	117.89	742,670	-1.51(-1.26%)
Oct 04, 2023	120.17	120.17	117.69	119.40	1,022,646	+0.86(+0.73%)
Oct 03, 2023	117.67	120.72	117.42	118.54	1,260,188	-0.43(-0.36%)

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.