Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	119.10	119.10	118.35	118.61	2,456	-0.13(-0.11%)
Dec 28, 2023	119.16	119.16	118.67	118.74	3,206	+0.06(+0.05%)
Dec 27, 2023	118.80	118.87	118.61	118.68	8,020	+0.25(+0.21%)
Dec 26, 2023	117.99	118.67	117.99	118.43	8,957	+0.70(+0.60%)
Dec 22, 2023	117.82	118.22	117.73	117.73	4,539	-0.00(-0.00%)
Dec 21, 2023	117.31	117.73	117.02	117.73	3,172	+1.57(+1.35%)
Dec 20, 2023	117.50	117.80	116.16	116.16	3,417	-1.52(-1.29%)
Dec 19, 2023	117.14	117.77	117.14	117.67	4,673	+1.10(+0.95%)
Dec 18, 2023	116.88	116.88	116.47	116.57	22,159	+0.05(+0.05%)
Dec 15, 2023	116.78	117.22	116.36	116.52	5,259	-0.58(-0.50%)
Dec 14, 2023	116.89	117.46	116.89	117.10	5,373	+0.94(+0.81%)
Dec 13, 2023	114.63	116.20	114.17	116.16	17,245	+1.45(+1.27%)
Dec 12, 2023	114.55	114.81	114.48	114.71	31,396	-0.02(-0.02%)
Dec 11, 2023	114.57	114.93	114.47	114.73	7,421	+0.28(+0.24%)
Dec 08, 2023	113.91	114.47	113.91	114.45	3,515	+0.20(+0.17%)
Dec 07, 2023	114.04	114.33	113.66	114.25	58,403	+0.61(+0.54%)
Dec 06, 2023	114.48	114.50	113.64	113.64	4,858	+0.01(+0.01%)
Dec 05, 2023	113.50	113.77	113.50	113.63	4,975	-0.28(-0.25%)
Dec 04, 2023	113.69	114.40	113.47	113.91	25,558	-0.47(-0.41%)
Dec 01, 2023	113.22	114.50	113.22	114.38	9,195	+0.95(+0.84%)
Nov 30, 2023	113.11	113.43	113.11	113.43	5,669	+0.49(+0.44%)
Nov 29, 2023	113.32	113.42	112.94	112.94	6,727	+0.03(+0.03%)
Nov 28, 2023	112.59	113.26	112.59	112.90	45,124	+0.27(+0.24%)
Nov 27, 2023	112.57	112.66	112.45	112.63	10,499	-0.28(-0.25%)
Nov 24, 2023	112.69	113.14	112.69	112.92	2,663	+0.45(+0.40%)
Nov 22, 2023	112.41	112.56	112.09	112.47	3,290	+0.34(+0.30%)
Nov 21, 2023	112.27	112.27	112.10	112.13	3,311	-0.38(-0.34%)
Nov 20, 2023	112.69	112.69	112.07	112.51	7,179	+0.57(+0.51%)
Nov 17, 2023	111.69	112.00	111.64	111.94	4,370	+0.92(+0.83%)
Nov 16, 2023	111.27	111.27	110.72	111.02	8,442	-0.30(-0.27%)
Nov 15, 2023	111.63	111.67	111.32	111.32	3,394	+0.47(+0.42%)
Nov 14, 2023	110.28	111.13	110.28	110.86	10,247	+2.21(+2.03%)
Nov 13, 2023	108.14	108.65	108.12	108.65	1,927	+0.32(+0.30%)
Nov 10, 2023	107.80	108.34	107.17	108.33	6,778	+0.96(+0.90%)
Nov 09, 2023	108.06	108.33	107.37	107.37	5,425	-0.64(-0.59%)
Nov 08, 2023	108.28	108.28	107.63	108.00	4,468	-0.15(-0.14%)
Nov 07, 2023	108.33	108.33	108.09	108.15	1,609	-0.41(-0.38%)
Nov 06, 2023	108.81	108.81	108.32	108.56	4,875	-0.22(-0.20%)
Nov 03, 2023	108.92	109.17	108.45	108.79	4,264	+0.98(+0.91%)
Nov 02, 2023	107.05	107.89	106.97	107.81	1,895	+2.14(+2.02%)
Nov 01, 2023	105.61	105.67	104.96	105.67	5,060	+0.61(+0.58%)
Oct 31, 2023	104.66	105.06	104.51	105.06	1,928	+0.40(+0.38%)
Oct 30, 2023	104.19	104.71	104.04	104.65	4,879	+1.28(+1.23%)
Oct 27, 2023	104.66	104.66	103.18	103.38	15,351	-0.87(-0.84%)
Oct 26, 2023	104.44	104.58	104.03	104.25	7,765	-0.54(-0.52%)
Oct 25, 2023	105.24	105.32	104.76	104.79	5,713	-0.87(-0.83%)
Oct 24, 2023	105.19	105.80	105.19	105.66	9,265	+0.94(+0.89%)
Oct 23, 2023	104.59	105.27	104.48	104.73	2,977	-0.36(-0.35%)
Oct 20, 2023	106.15	106.15	105.09	105.09	5,098	-1.07(-1.01%)
Oct 19, 2023	109.75	109.75	106.06	106.16	13,921	-0.65(-0.61%)
Oct 18, 2023	107.86	107.86	106.68	106.81	8,412	-1.46(-1.35%)
Oct 17, 2023	107.70	108.63	107.51	108.28	2,296	+0.06(+0.06%)
Oct 16, 2023	107.60	108.22	107.60	108.22	2,451	+1.23(+1.15%)
Oct 13, 2023	107.74	107.74	106.86	106.99	3,652	-0.55(-0.52%)
Oct 12, 2023	108.88	108.88	107.07	107.54	10,928	-1.04(-0.95%)
Oct 11, 2023	108.71	108.80	108.16	108.58	3,282	+0.29(+0.27%)
Oct 10, 2023	108.16	108.85	108.00	108.28	5,837	+1.19(+1.11%)
Oct 09, 2023	106.42	107.23	106.25	107.09	4,820	+0.24(+0.23%)
Oct 06, 2023	105.72	107.01	105.03	106.85	4,692	+1.01(+0.96%)
Oct 05, 2023	105.67	105.98	105.33	105.84	6,718	+0.33(+0.31%)
Oct 04, 2023	108.12	108.12	104.82	105.51	11,208	+0.13(+0.13%)
Oct 03, 2023	105.90	105.98	105.24	105.38	4,178	-1.49(-1.39%)

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.