Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	215.67	216.83	215.45	215.78	238,629	+0.05(+0.02%)
Dec 28, 2023	215.43	218.38	214.87	215.73	338,247	+1.26(+0.59%)
Dec 27, 2023	213.44	215.09	213.14	214.47	255,525	+1.00(+0.47%)
Dec 26, 2023	212.91	214.48	212.07	213.47	265,553	+0.40(+0.19%)
Dec 22, 2023	213.36	214.80	212.69	213.07	331,063	+0.27(+0.13%)
Dec 21, 2023	212.53	213.51	210.93	212.80	319,106	+1.94(+0.92%)
Dec 20, 2023	211.46	214.24	210.61	210.86	440,030	-1.27(-0.60%)
Dec 19, 2023	211.66	212.85	210.88	212.13	246,975	+1.50(+0.71%)
Dec 18, 2023	210.44	212.03	208.56	210.63	348,131	+0.58(+0.27%)
Dec 15, 2023	212.65	213.87	209.52	210.06	743,955	-3.56(-1.67%)
Dec 14, 2023	210.43	213.73	210.43	213.61	446,106	+6.05(+2.92%)
Dec 13, 2023	206.23	208.72	204.38	207.56	465,921	+1.27(+0.62%)
Dec 12, 2023	207.11	208.19	205.34	206.29	290,318	-0.32(-0.15%)
Dec 11, 2023	203.67	206.80	203.25	206.61	333,153	+3.02(+1.48%)
Dec 08, 2023	204.53	206.32	203.49	203.59	424,451	-0.75(-0.37%)
Dec 07, 2023	203.91	205.06	202.47	204.34	456,811	+1.00(+0.49%)
Dec 06, 2023	201.68	204.11	201.64	203.34	406,613	+2.98(+1.49%)
Dec 05, 2023	202.44	202.44	199.54	200.36	262,935	-2.59(-1.28%)
Dec 04, 2023	200.74	203.17	200.73	202.95	305,499	+1.15(+0.57%)
Dec 01, 2023	200.63	202.52	200.19	201.80	464,769	+1.35(+0.67%)
Nov 30, 2023	197.97	200.56	195.17	200.44	876,988	+3.36(+1.70%)
Nov 29, 2023	196.43	198.46	196.26	197.09	374,404	+1.68(+0.86%)
Nov 28, 2023	196.99	197.79	195.36	195.41	373,443	-1.98(-1.00%)
Nov 27, 2023	197.16	198.07	196.35	197.38	346,856	-0.61(-0.31%)
Nov 24, 2023	197.78	198.78	196.75	197.99	197,782	+1.95(+0.99%)
Nov 22, 2023	196.68	198.72	194.71	196.04	1,961,545	-1.33(-0.67%)
Nov 21, 2023	193.83	197.85	193.65	197.37	804,761	+2.85(+1.47%)
Nov 20, 2023	196.65	196.69	194.10	194.52	397,291	-2.28(-1.16%)
Nov 17, 2023	198.10	198.63	196.01	196.80	330,986	+0.42(+0.21%)
Nov 16, 2023	197.53	199.04	195.65	196.38	313,460	-1.48(-0.75%)
Nov 15, 2023	196.57	200.24	196.43	197.86	481,446	+1.00(+0.51%)
Nov 14, 2023	193.82	197.29	193.35	196.86	344,666	+5.75(+3.01%)
Nov 13, 2023	189.83	191.48	189.35	191.11	482,393	+0.57(+0.30%)
Nov 10, 2023	190.33	190.68	188.17	190.55	485,080	+1.46(+0.77%)
Nov 09, 2023	192.43	193.34	188.31	189.09	390,119	-2.07(-1.08%)
Nov 08, 2023	191.27	191.93	190.03	191.15	422,654	+0.75(+0.39%)
Nov 07, 2023	190.93	191.97	189.68	190.41	380,252	-1.90(-0.99%)
Nov 06, 2023	194.11	194.11	191.79	192.31	307,556	-1.67(-0.86%)
Nov 03, 2023	195.30	196.54	193.90	193.97	460,137	+1.57(+0.82%)
Nov 02, 2023	189.92	193.27	189.43	192.41	1,176,920	+5.20(+2.78%)
Nov 01, 2023	190.26	190.97	182.64	187.21	1,251,619	-3.03(-1.59%)
Oct 31, 2023	189.27	191.18	188.97	190.24	398,812	+0.87(+0.46%)
Oct 30, 2023	190.88	191.54	187.97	189.36	428,773	-0.39(-0.20%)
Oct 27, 2023	191.20	193.46	189.41	189.75	821,958	-2.28(-1.19%)
Oct 26, 2023	189.90	197.47	189.68	192.03	1,113,286	+6.17(+3.32%)
Oct 25, 2023	190.66	190.87	183.72	185.85	1,224,028	-5.71(-2.98%)
Oct 24, 2023	193.42	193.83	190.09	191.56	658,680	-0.09(-0.05%)
Oct 23, 2023	191.48	193.79	190.28	191.65	581,908	+0.10(+0.05%)
Oct 20, 2023	194.37	195.50	191.49	191.55	607,974	-2.85(-1.47%)
Oct 19, 2023	195.77	199.27	193.93	194.40	647,584	-1.32(-0.68%)
Oct 18, 2023	199.88	201.40	195.57	195.72	619,563	-6.22(-3.08%)
Oct 17, 2023	200.01	203.37	199.93	201.95	545,352	+0.54(+0.27%)
Oct 16, 2023	200.65	202.05	198.98	201.41	535,822	+2.00(+1.00%)
Oct 13, 2023	204.79	205.11	199.27	199.41	568,791	-4.95(-2.42%)
Oct 12, 2023	207.49	207.49	202.13	204.36	581,272	-2.75(-1.33%)
Oct 11, 2023	206.84	208.77	206.36	207.11	308,289	+0.73(+0.36%)
Oct 10, 2023	206.99	207.76	205.51	206.38	438,526	+0.14(+0.07%)
Oct 09, 2023	203.37	206.27	202.69	206.24	314,046	+2.15(+1.05%)
Oct 06, 2023	202.78	204.99	201.51	204.09	480,441	+0.83(+0.41%)
Oct 05, 2023	206.46	207.11	202.94	203.26	462,313	-3.27(-1.58%)
Oct 04, 2023	205.02	206.92	203.21	206.53	340,253	+1.49(+0.72%)
Oct 03, 2023	204.31	205.53	203.78	205.04	293,132	+0.16(+0.08%)

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.