Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	118.23	119.19	118.20	118.41	116,512	-0.17(-0.14%)
Dec 28, 2023	118.75	119.65	118.04	118.58	127,991	-0.29(-0.24%)
Dec 27, 2023	118.99	119.50	118.25	118.87	112,654	-0.63(-0.53%)
Dec 26, 2023	118.58	119.61	117.55	119.49	131,958	+1.28(+1.09%)
Dec 22, 2023	119.20	119.46	118.15	118.21	206,405	-0.96(-0.80%)
Dec 21, 2023	120.03	120.03	118.28	119.17	187,456	-0.41(-0.34%)
Dec 20, 2023	120.95	122.25	119.40	119.57	159,102	-1.43(-1.19%)
Dec 19, 2023	121.96	122.60	119.87	121.01	263,922	-0.24(-0.20%)
Dec 18, 2023	120.81	122.47	119.08	121.25	258,682	+1.42(+1.19%)
Dec 15, 2023	121.32	122.03	119.19	119.82	1,187,650	-1.11(-0.92%)
Dec 14, 2023	121.82	123.12	118.69	120.94	358,575	+0.29(+0.24%)
Dec 13, 2023	120.40	122.49	118.50	120.65	309,814	+0.47(+0.39%)
Dec 12, 2023	116.97	120.20	116.55	120.18	209,497	+3.38(+2.89%)
Dec 11, 2023	114.69	116.86	114.69	116.81	251,269	+2.57(+2.25%)
Dec 08, 2023	114.04	114.87	113.86	114.24	232,559	+0.13(+0.11%)
Dec 07, 2023	114.55	115.05	113.87	114.11	197,248	-0.49(-0.43%)
Dec 06, 2023	116.29	116.95	114.42	114.59	198,799	-1.22(-1.05%)
Dec 05, 2023	117.57	117.79	115.78	115.81	182,674	-1.97(-1.67%)
Dec 04, 2023	116.65	118.16	116.46	117.78	291,644	+0.11(+0.09%)
Dec 01, 2023	115.07	117.93	115.07	117.67	259,745	+2.25(+1.95%)
Nov 30, 2023	113.71	115.57	112.90	115.42	254,057	+1.99(+1.76%)
Nov 29, 2023	114.97	115.91	112.90	113.43	209,182	-0.81(-0.71%)
Nov 28, 2023	113.60	115.23	113.40	114.24	384,699	+0.45(+0.39%)
Nov 27, 2023	111.56	114.29	111.56	113.79	255,036	+1.42(+1.27%)
Nov 24, 2023	111.93	112.97	110.60	112.36	134,781	-0.09(-0.08%)
Nov 22, 2023	110.99	112.69	110.99	112.45	155,716	+1.91(+1.73%)
Nov 21, 2023	109.92	111.26	109.73	110.54	186,210	-0.13(-0.12%)
Nov 20, 2023	109.69	110.92	108.25	110.67	292,041	-1.33(-1.19%)
Nov 17, 2023	109.77	112.09	109.48	112.01	228,881	+2.72(+2.49%)
Nov 16, 2023	112.07	112.09	109.22	109.29	319,854	-2.68(-2.39%)
Nov 15, 2023	112.06	113.37	111.70	111.97	284,010	-0.33(-0.29%)
Nov 14, 2023	111.82	113.17	110.94	112.30	258,160	+2.93(+2.68%)
Nov 13, 2023	107.92	109.70	107.92	109.37	247,418	+0.86(+0.79%)
Nov 10, 2023	107.49	108.56	106.47	108.51	230,545	+1.31(+1.23%)
Nov 09, 2023	106.01	108.04	104.69	107.20	263,393	+2.17(+2.07%)
Nov 08, 2023	105.20	105.59	103.98	105.03	286,418	-0.53(-0.50%)
Nov 07, 2023	103.36	106.08	102.34	105.56	344,081	+2.17(+2.10%)
Nov 06, 2023	103.48	104.36	102.73	103.39	256,425	-0.39(-0.37%)
Nov 03, 2023	104.28	105.07	103.06	103.77	239,072	+1.31(+1.28%)
Nov 02, 2023	102.35	103.48	101.17	102.46	302,550	+1.28(+1.27%)
Nov 01, 2023	100.75	101.44	99.06	101.17	503,506	-1.12(-1.10%)
Oct 31, 2023	102.91	104.49	102.07	102.30	434,423	-0.12(-0.12%)
Oct 30, 2023	104.87	106.00	102.11	102.42	329,866	-1.36(-1.31%)
Oct 27, 2023	109.30	109.54	102.70	103.78	421,579	-5.72(-5.23%)
Oct 26, 2023	110.17	112.67	108.76	109.51	371,508	+1.07(+0.98%)
Oct 25, 2023	111.23	111.32	107.16	108.44	297,202	-3.99(-3.55%)
Oct 24, 2023	112.50	114.09	112.31	112.44	301,883	+0.59(+0.53%)
Oct 23, 2023	112.87	114.51	111.72	111.85	352,478	-1.04(-0.92%)
Oct 20, 2023	114.43	114.64	111.69	112.88	401,103	-1.68(-1.47%)
Oct 19, 2023	116.22	116.49	114.29	114.56	213,263	-2.21(-1.89%)
Oct 18, 2023	118.63	118.77	116.48	116.78	202,291	-2.62(-2.19%)
Oct 17, 2023	119.89	120.88	119.30	119.39	275,848	-0.48(-0.40%)
Oct 16, 2023	119.17	121.07	119.17	119.87	230,373	+1.22(+1.03%)
Oct 13, 2023	118.46	118.84	117.41	118.65	151,467	-0.11(-0.09%)
Oct 12, 2023	118.95	119.13	117.75	118.76	193,833	-0.13(-0.11%)
Oct 11, 2023	119.09	119.67	117.79	118.89	182,212	-0.20(-0.17%)
Oct 10, 2023	119.88	120.71	119.01	119.08	266,312	-0.68(-0.57%)
Oct 09, 2023	117.71	120.35	117.48	119.76	239,868	+1.47(+1.25%)
Oct 06, 2023	115.74	118.99	115.34	118.29	284,499	+2.44(+2.11%)
Oct 05, 2023	115.11	116.19	114.83	115.85	313,469	+0.57(+0.49%)
Oct 04, 2023	114.10	115.35	113.64	115.28	223,050	+1.58(+1.39%)
Oct 03, 2023	115.09	115.29	113.41	113.70	193,312	-1.72(-1.49%)

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.