Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	115.57	115.57	114.85	114.85	10,320	-0.88(-0.76%)
Dec 28, 2023	115.75	116.12	115.70	115.73	30,427	-0.25(-0.21%)
Dec 27, 2023	116.81	116.81	115.98	115.98	2,590	-0.16(-0.14%)
Dec 26, 2023	115.98	116.39	115.49	116.14	7,076	+0.94(+0.82%)
Dec 22, 2023	115.86	115.86	114.86	115.20	5,066	+0.45(+0.39%)
Dec 21, 2023	114.25	114.75	113.83	114.75	9,393	+0.87(+0.76%)
Dec 20, 2023	115.18	116.02	113.88	113.88	19,811	-1.21(-1.05%)
Dec 19, 2023	114.27	115.09	114.27	115.09	5,373	+1.25(+1.09%)
Dec 18, 2023	114.73	114.73	113.66	113.84	9,269	+0.25(+0.22%)
Dec 15, 2023	114.27	114.27	113.25	113.59	8,076	-0.48(-0.42%)
Dec 14, 2023	113.08	114.25	113.08	114.07	3,052	+2.47(+2.22%)
Dec 13, 2023	109.33	111.69	109.15	111.59	6,970	+2.16(+1.97%)
Dec 12, 2023	109.54	109.71	109.20	109.44	4,067	-0.36(-0.33%)
Dec 11, 2023	108.77	109.80	108.77	109.80	5,785	+1.11(+1.02%)
Dec 08, 2023	107.99	108.90	107.99	108.69	17,838	+0.97(+0.90%)
Dec 07, 2023	107.23	107.72	107.13	107.72	12,187	+0.51(+0.48%)
Dec 06, 2023	107.89	107.89	107.20	107.21	4,041	-0.32(-0.29%)
Dec 05, 2023	108.02	108.16	107.53	107.53	4,354	-1.07(-0.98%)
Dec 04, 2023	107.65	108.59	107.65	108.59	2,729	+0.19(+0.18%)
Dec 01, 2023	106.62	108.40	106.62	108.40	8,356	+2.11(+1.99%)
Nov 30, 2023	106.46	106.46	105.48	106.29	6,047	+0.51(+0.48%)
Nov 29, 2023	106.49	106.49	105.69	105.78	3,061	+0.19(+0.18%)
Nov 28, 2023	106.01	106.14	105.43	105.59	7,029	-0.65(-0.61%)
Nov 27, 2023	106.56	106.56	106.06	106.24	3,069	-0.23(-0.22%)
Nov 24, 2023	106.49	106.76	105.82	106.47	8,103	+0.37(+0.35%)
Nov 22, 2023	106.19	106.19	105.80	106.10	9,361	+0.43(+0.41%)
Nov 21, 2023	106.07	106.07	105.66	105.67	8,042	-0.62(-0.58%)
Nov 20, 2023	105.63	106.42	105.60	106.28	6,562	+0.66(+0.62%)
Nov 17, 2023	105.15	105.75	105.15	105.63	8,354	+1.03(+0.99%)
Nov 16, 2023	104.75	104.78	104.39	104.59	6,581	-1.47(-1.39%)
Nov 15, 2023	106.20	106.75	105.89	106.07	8,992	+0.20(+0.19%)
Nov 14, 2023	105.54	106.20	104.90	105.87	8,457	+3.16(+3.08%)
Nov 13, 2023	102.59	102.71	102.14	102.71	8,383	+0.00(+0.00%)
Nov 10, 2023	101.30	102.71	101.30	102.71	87,697	+1.84(+1.82%)
Nov 09, 2023	102.05	102.05	100.87	100.87	9,143	-0.90(-0.88%)
Nov 08, 2023	102.05	102.05	101.47	101.77	9,207	-0.38(-0.37%)
Nov 07, 2023	102.15	102.29	102.02	102.15	7,090	-0.39(-0.38%)
Nov 06, 2023	102.78	102.78	102.54	102.54	2,941	-0.83(-0.80%)
Nov 03, 2023	102.95	103.80	102.95	103.37	13,959	+1.79(+1.77%)
Nov 02, 2023	100.30	101.61	100.30	101.58	10,101	+2.07(+2.08%)
Nov 01, 2023	99.08	99.69	98.72	99.51	11,896	+0.74(+0.75%)
Oct 31, 2023	98.43	98.82	98.13	98.77	2,899	+0.41(+0.42%)
Oct 30, 2023	98.00	98.39	97.58	98.36	11,276	+0.79(+0.81%)
Oct 27, 2023	98.39	98.39	97.31	97.57	25,138	-0.88(-0.90%)
Oct 26, 2023	98.53	99.04	98.10	98.45	16,690	-0.18(-0.18%)
Oct 25, 2023	99.39	99.39	98.63	98.63	6,036	-1.21(-1.21%)
Oct 24, 2023	99.96	99.96	99.43	99.84	3,340	+0.44(+0.45%)
Oct 23, 2023	99.95	100.27	99.40	99.40	6,636	-0.89(-0.89%)
Oct 20, 2023	101.00	101.00	100.14	100.29	41,038	-0.94(-0.92%)
Oct 19, 2023	102.18	102.36	101.05	101.23	6,484	-1.48(-1.44%)
Oct 18, 2023	103.19	103.28	102.70	102.70	2,718	-1.51(-1.45%)
Oct 17, 2023	104.10	104.67	104.02	104.21	4,051	+0.85(+0.82%)
Oct 16, 2023	102.45	103.44	102.45	103.36	3,624	+1.42(+1.39%)
Oct 13, 2023	102.30	102.30	101.94	101.94	1,287	-0.73(-0.71%)
Oct 12, 2023	103.47	103.47	102.11	102.67	3,728	-1.30(-1.25%)
Oct 11, 2023	104.04	104.04	103.25	103.97	1,936	+0.29(+0.28%)
Oct 10, 2023	103.43	104.37	103.43	103.68	2,306	+0.81(+0.79%)
Oct 09, 2023	102.03	103.04	101.87	102.87	1,824	+1.01(+0.99%)
Oct 06, 2023	100.86	102.29	100.55	101.86	6,210	+0.99(+0.98%)
Oct 05, 2023	100.95	100.95	100.48	100.87	6,574	-0.11(-0.11%)
Oct 04, 2023	100.30	100.98	100.15	100.98	2,750	+0.11(+0.11%)
Oct 03, 2023	101.74	102.04	100.44	100.87	6,610	-1.51(-1.48%)

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.