Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	183.28	184.53	181.35	183.24	44,695	+1.49(+0.82%)
Nov 29, 2023	183.54	185.10	181.75	181.75	49,916	+0.08(+0.04%)
Nov 28, 2023	186.57	186.57	181.67	181.67	33,416	-4.67(-2.51%)
Nov 27, 2023	185.48	186.60	184.87	186.34	52,819	-0.07(-0.04%)
Nov 24, 2023	184.23	186.51	184.15	186.41	12,943	+1.33(+0.72%)
Nov 22, 2023	184.68	185.13	182.36	185.08	57,378	+2.20(+1.21%)
Nov 21, 2023	184.24	185.13	182.80	182.88	20,011	-3.05(-1.64%)
Nov 20, 2023	185.91	186.87	185.42	185.93	28,963	+0.37(+0.20%)
Nov 17, 2023	186.60	187.73	185.45	185.56	39,355	+0.40(+0.22%)
Nov 16, 2023	188.45	188.71	184.65	185.16	34,306	-3.42(-1.81%)
Nov 15, 2023	188.11	191.42	187.27	188.59	55,328	-0.05(-0.03%)
Nov 14, 2023	184.94	188.79	184.60	188.63	71,899	+8.95(+4.98%)
Nov 13, 2023	178.87	180.34	178.02	179.69	35,511	-0.01(-0.01%)
Nov 10, 2023	176.41	179.91	176.41	179.70	52,829	+3.12(+1.77%)
Nov 09, 2023	183.27	183.27	175.58	176.58	48,726	-4.49(-2.48%)
Nov 08, 2023	180.32	182.05	180.32	181.06	112,780	-0.02(-0.01%)
Nov 07, 2023	182.54	182.54	179.55	181.08	42,089	-1.65(-0.90%)
Nov 06, 2023	182.18	183.99	178.89	182.73	54,645	+2.31(+1.28%)
Nov 03, 2023	174.56	181.34	167.80	180.42	223,067	+18.70(+11.57%)
Nov 02, 2023	159.95	162.18	157.76	161.71	63,266	+3.51(+2.22%)
Nov 01, 2023	159.75	160.35	158.01	158.20	54,230	-1.69(-1.06%)
Oct 31, 2023	159.50	161.09	158.00	159.90	50,240	+0.36(+0.23%)
Oct 30, 2023	161.11	161.68	158.84	159.54	63,325	+1.01(+0.64%)
Oct 27, 2023	161.48	161.48	157.34	158.53	49,935	-3.05(-1.89%)
Oct 26, 2023	162.49	162.93	161.06	161.58	30,415	+0.32(+0.20%)
Oct 25, 2023	161.95	162.00	160.38	161.26	43,159	-1.75(-1.07%)
Oct 24, 2023	164.18	164.85	162.62	163.01	27,581	+0.45(+0.28%)
Oct 23, 2023	163.60	164.66	161.55	162.56	22,992	-1.05(-0.64%)
Oct 20, 2023	165.62	165.62	163.40	163.61	52,799	-1.33(-0.80%)
Oct 19, 2023	167.35	168.82	164.74	164.94	34,429	-1.68(-1.01%)
Oct 18, 2023	171.46	171.46	166.30	166.61	76,606	-6.50(-3.76%)
Oct 17, 2023	172.52	176.17	172.52	173.11	87,792	+0.46(+0.27%)
Oct 16, 2023	171.42	172.97	171.42	172.66	36,940	+2.64(+1.55%)
Oct 13, 2023	175.04	175.04	169.79	170.01	37,749	-3.75(-2.16%)
Oct 12, 2023	176.78	176.78	171.06	173.76	43,837	-3.03(-1.71%)
Oct 11, 2023	175.95	178.22	175.71	176.79	33,894	+1.94(+1.11%)
Oct 10, 2023	176.52	177.70	174.85	174.85	36,068	-0.41(-0.23%)
Oct 09, 2023	171.55	176.71	171.15	175.26	22,628	+2.14(+1.24%)
Oct 06, 2023	172.89	174.41	172.18	173.12	40,532	+0.31(+0.18%)
Oct 05, 2023	171.92	173.82	170.82	172.81	91,057	-0.08(-0.05%)
Oct 04, 2023	174.55	176.71	172.36	172.89	42,912	-0.67(-0.38%)
Oct 03, 2023	173.89	174.12	171.09	173.55	46,381	-0.72(-0.41%)
Oct 02, 2023	172.28	174.82	170.90	174.27	64,135	+2.06(+1.20%)
Sep 29, 2023	180.39	180.39	172.01	172.21	54,514	-7.13(-3.98%)
Sep 28, 2023	175.02	179.82	175.02	179.34	82,208	+3.49(+1.98%)
Sep 27, 2023	174.74	176.29	170.88	175.85	52,070	+2.75(+1.59%)
Sep 26, 2023	172.15	174.31	172.15	173.10	42,683	+0.11(+0.06%)
Sep 25, 2023	170.17	173.52	172.52	173.00	29,042	+2.61(+1.53%)
Sep 22, 2023	169.97	171.66	169.50	170.38	45,125	+0.33(+0.19%)
Sep 21, 2023	168.04	170.73	167.41	170.06	44,894	+1.87(+1.11%)
Sep 20, 2023	169.02	170.65	167.69	168.18	21,853	+0.09(+0.05%)
Sep 19, 2023	169.98	169.98	166.90	168.09	27,557	-2.02(-1.19%)
Sep 18, 2023	171.09	171.34	169.83	170.12	19,795	-0.42(-0.25%)
Sep 15, 2023	170.13	170.77	167.26	170.53	144,738	+0.06(+0.04%)
Sep 14, 2023	169.05	171.10	169.05	170.47	27,233	+3.44(+2.06%)
Sep 13, 2023	170.07	170.07	166.27	167.04	29,266	-2.26(-1.34%)
Sep 12, 2023	169.27	171.04	168.20	169.30	25,908	+0.58(+0.34%)
Sep 11, 2023	168.34	169.52	167.86	168.72	34,348	+1.58(+0.95%)
Sep 08, 2023	170.28	170.28	166.76	167.14	33,773	-1.58(-0.94%)
Sep 07, 2023	171.00	171.00	167.85	168.72	41,183	-1.97(-1.16%)
Sep 06, 2023	170.47	170.74	168.65	170.69	31,139	+1.53(+0.91%)
Sep 05, 2023	174.95	174.95	166.81	169.16	45,183	-7.68(-4.34%)

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.