Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	214.94	216.09	214.72	215.05	239,441	+0.05(+0.02%)
Dec 28, 2023	214.70	217.63	214.14	215.00	339,398	+1.26(+0.59%)
Dec 27, 2023	212.71	214.36	212.41	213.74	256,394	+1.00(+0.47%)
Dec 26, 2023	212.19	213.75	211.35	212.74	266,457	+0.40(+0.19%)
Dec 22, 2023	212.63	214.07	211.97	212.34	332,190	+0.27(+0.13%)
Dec 21, 2023	211.81	212.79	210.21	212.08	320,192	+1.93(+0.92%)
Dec 20, 2023	210.74	213.51	209.90	210.15	441,527	-1.27(-0.60%)
Dec 19, 2023	210.94	212.13	210.16	211.41	247,816	+1.50(+0.71%)
Dec 18, 2023	209.73	211.31	207.85	209.92	349,315	+0.57(+0.27%)
Dec 15, 2023	211.93	213.15	208.81	209.34	746,486	-3.55(-1.67%)
Dec 14, 2023	209.72	213.01	209.72	212.89	447,624	+6.03(+2.92%)
Dec 13, 2023	205.53	208.01	203.69	206.86	467,506	+1.27(+0.62%)
Dec 12, 2023	206.41	207.48	204.65	205.59	291,305	-0.32(-0.15%)
Dec 11, 2023	202.97	206.09	202.56	205.91	334,286	+3.01(+1.48%)
Dec 08, 2023	203.84	205.62	202.80	202.90	425,895	-0.75(-0.37%)
Dec 07, 2023	203.22	204.36	201.79	203.65	458,365	+1.00(+0.49%)
Dec 06, 2023	200.99	203.42	200.95	202.65	407,996	+2.97(+1.49%)
Dec 05, 2023	201.76	201.76	198.86	199.68	263,830	-2.59(-1.28%)
Dec 04, 2023	200.06	202.48	200.05	202.26	306,538	+1.15(+0.57%)
Dec 01, 2023	199.95	201.84	199.51	201.11	466,350	+1.35(+0.67%)
Nov 30, 2023	197.30	199.88	194.51	199.77	879,972	+3.35(+1.70%)
Nov 29, 2023	195.76	197.78	195.60	196.42	375,678	+1.67(+0.86%)
Nov 28, 2023	196.32	197.12	194.69	194.74	374,714	-1.97(-1.00%)
Nov 27, 2023	196.49	197.40	195.69	196.72	348,036	-0.60(-0.31%)
Nov 24, 2023	197.11	198.10	196.09	197.32	198,455	+1.94(+0.99%)
Nov 22, 2023	196.01	198.04	194.05	195.38	1,968,219	-1.33(-0.67%)
Nov 21, 2023	193.17	197.18	192.99	196.71	807,499	+2.84(+1.47%)
Nov 20, 2023	195.98	196.03	193.45	193.86	398,643	-2.27(-1.16%)
Nov 17, 2023	197.43	197.96	195.35	196.13	332,112	+0.42(+0.21%)
Nov 16, 2023	196.86	198.37	194.98	195.72	314,527	-1.47(-0.75%)
Nov 15, 2023	195.90	199.56	195.76	197.19	483,084	+1.00(+0.51%)
Nov 14, 2023	193.16	196.62	192.69	196.19	345,839	+5.72(+3.01%)
Nov 13, 2023	189.19	190.83	188.71	190.47	484,035	+0.56(+0.30%)
Nov 10, 2023	189.68	190.03	187.53	189.90	486,730	+1.46(+0.77%)
Nov 09, 2023	191.77	192.68	187.67	188.44	391,446	-2.06(-1.08%)
Nov 08, 2023	190.62	191.28	189.38	190.50	424,092	+0.74(+0.39%)
Nov 07, 2023	190.29	191.32	189.04	189.76	381,546	-1.89(-0.99%)
Nov 06, 2023	193.46	193.46	191.14	191.65	308,603	-1.67(-0.86%)
Nov 03, 2023	194.63	195.87	193.24	193.32	461,703	+1.57(+0.82%)
Nov 02, 2023	189.28	192.61	188.79	191.75	1,180,924	+5.18(+2.78%)
Nov 01, 2023	189.61	190.33	182.02	186.57	1,255,878	-3.02(-1.59%)
Oct 31, 2023	188.63	190.53	188.32	189.59	400,169	+0.87(+0.46%)
Oct 30, 2023	190.24	190.89	187.34	188.72	430,232	-0.39(-0.20%)
Oct 27, 2023	190.55	192.80	188.77	189.11	824,755	-2.27(-1.19%)
Oct 26, 2023	189.26	196.80	189.03	191.38	1,117,074	+6.15(+3.32%)
Oct 25, 2023	190.01	190.23	183.09	185.22	1,228,193	-5.69(-2.98%)
Oct 24, 2023	192.76	193.17	189.44	190.91	660,921	-0.09(-0.05%)
Oct 23, 2023	190.83	193.13	189.63	191.00	583,888	+0.10(+0.05%)
Oct 20, 2023	193.71	194.83	190.84	190.90	610,043	-2.84(-1.47%)
Oct 19, 2023	195.11	198.59	193.27	193.74	649,787	-1.32(-0.68%)
Oct 18, 2023	199.20	200.72	194.90	195.06	621,671	-6.20(-3.08%)
Oct 17, 2023	199.33	202.68	199.25	201.26	547,207	+0.53(+0.27%)
Oct 16, 2023	199.97	201.36	198.31	200.73	537,646	+1.99(+1.00%)
Oct 13, 2023	204.09	204.42	198.60	198.74	570,727	-4.93(-2.42%)
Oct 12, 2023	206.79	206.79	201.45	203.67	583,249	-2.74(-1.33%)
Oct 11, 2023	206.14	208.06	205.66	206.41	309,338	+0.73(+0.36%)
Oct 10, 2023	206.28	207.05	204.81	205.68	440,018	+0.14(+0.07%)
Oct 09, 2023	202.68	205.57	202.01	205.54	315,114	+2.14(+1.05%)
Oct 06, 2023	202.09	204.30	200.82	203.40	482,076	+0.83(+0.41%)
Oct 05, 2023	205.76	206.41	202.25	202.57	463,886	-3.26(-1.58%)
Oct 04, 2023	204.33	206.22	202.52	205.83	341,410	+1.48(+0.72%)
Oct 03, 2023	203.62	204.83	203.09	204.35	294,129	+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.