Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	142.10	142.37	138.53	138.78	148,518	-2.97(-2.09%)
Jan 30, 2024	143.06	143.06	140.77	141.74	64,173	-0.55(-0.39%)
Jan 29, 2024	140.70	142.53	140.65	142.29	117,589	+0.81(+0.57%)
Jan 26, 2024	139.22	141.63	139.22	141.48	98,741	+3.67(+2.67%)
Jan 25, 2024	137.02	137.95	136.30	137.81	110,339	+1.93(+1.42%)
Jan 24, 2024	135.51	136.01	134.41	135.88	105,428	+1.58(+1.17%)
Jan 23, 2024	134.61	134.93	132.12	134.31	125,081	+0.61(+0.46%)
Jan 22, 2024	131.07	133.99	131.07	133.70	104,582	+3.28(+2.52%)
Jan 19, 2024	131.25	131.44	129.37	130.41	86,096	-0.08(-0.06%)
Jan 18, 2024	130.30	131.37	128.84	130.49	88,545	-0.11(-0.08%)
Jan 17, 2024	130.62	132.51	129.77	130.60	118,851	-1.15(-0.87%)
Jan 16, 2024	131.78	132.68	131.22	131.75	84,377	-0.55(-0.41%)
Jan 12, 2024	132.38	132.38	131.15	132.30	49,918	+0.99(+0.75%)
Jan 11, 2024	130.05	131.47	129.17	131.31	71,950	+1.26(+0.97%)
Jan 10, 2024	128.71	130.07	128.04	130.05	85,987	+1.30(+1.01%)
Jan 09, 2024	128.94	129.49	128.14	128.75	55,628	-1.12(-0.86%)
Jan 08, 2024	128.88	130.02	128.72	129.87	62,620	+1.17(+0.91%)
Jan 05, 2024	130.90	131.44	128.69	128.71	104,117	-3.18(-2.41%)
Jan 04, 2024	133.19	134.39	131.63	131.89	74,718	-0.55(-0.41%)
Jan 03, 2024	134.46	135.78	132.38	132.44	101,584	-1.98(-1.47%)
Jan 02, 2024	133.84	135.76	133.21	134.41	107,294	+0.58(+0.43%)
Dec 29, 2023	131.83	134.09	130.92	133.84	110,608	+1.97(+1.49%)
Dec 28, 2023	131.67	132.61	130.78	131.87	90,760	-0.38(-0.29%)
Dec 27, 2023	132.35	134.04	131.58	132.25	89,123	-0.45(-0.34%)
Dec 26, 2023	134.03	134.71	132.46	132.70	71,176	-0.88(-0.66%)
Dec 22, 2023	133.52	134.49	132.33	133.58	99,165	+0.95(+0.71%)
Dec 21, 2023	133.84	134.49	131.08	132.63	212,077	-0.73(-0.55%)
Dec 20, 2023	134.96	137.19	133.25	133.36	109,279	-1.47(-1.09%)
Dec 19, 2023	133.53	135.02	133.53	134.82	69,590	+1.94(+1.46%)
Dec 18, 2023	132.31	134.31	131.87	132.89	86,257	+0.41(+0.31%)
Dec 15, 2023	135.34	135.89	130.77	132.48	230,636	-2.32(-1.72%)
Dec 14, 2023	142.14	142.14	133.30	134.79	213,722	-5.72(-4.07%)
Dec 13, 2023	138.72	141.78	138.14	140.51	90,300	+1.80(+1.30%)
Dec 12, 2023	138.70	139.97	138.05	138.72	82,676	+0.73(+0.53%)
Dec 11, 2023	139.63	140.38	137.93	137.99	82,357	-1.69(-1.21%)
Dec 08, 2023	138.10	140.04	136.74	139.68	100,145	+0.94(+0.68%)
Dec 07, 2023	138.72	141.16	137.37	138.74	82,018	-0.59(-0.42%)
Dec 06, 2023	142.76	142.76	138.38	139.32	126,462	-1.99(-1.41%)
Dec 05, 2023	142.75	143.33	140.63	141.32	166,323	-1.87(-1.30%)
Dec 04, 2023	142.09	144.97	140.04	143.18	140,327	+1.49(+1.05%)
Dec 01, 2023	139.64	141.83	138.29	141.70	140,074	+2.15(+1.54%)
Nov 30, 2023	136.06	139.81	133.94	139.54	130,532	+3.94(+2.90%)
Nov 29, 2023	133.92	136.26	131.73	135.61	126,715	+2.97(+2.24%)
Nov 28, 2023	133.11	133.69	131.47	132.63	107,632	+0.08(+0.06%)
Nov 27, 2023	130.50	132.63	129.84	132.56	89,156	+1.01(+0.77%)
Nov 24, 2023	129.87	131.59	129.27	131.55	59,715	+1.96(+1.51%)
Nov 22, 2023	129.41	130.43	127.94	129.59	82,438	+1.02(+0.79%)
Nov 21, 2023	128.88	129.84	128.46	128.58	52,483	-1.44(-1.10%)
Nov 20, 2023	128.72	132.30	128.72	130.01	94,242	+0.50(+0.38%)
Nov 17, 2023	131.75	133.19	128.73	129.51	110,058	-1.44(-1.10%)
Nov 16, 2023	131.72	132.85	130.58	130.96	70,834	-0.24(-0.18%)
Nov 15, 2023	136.91	136.94	130.23	131.20	258,529	-5.65(-4.13%)
Nov 14, 2023	134.13	137.07	133.76	136.85	99,563	+2.14(+1.59%)
Nov 13, 2023	132.47	135.76	132.47	134.71	60,815	+1.21(+0.90%)
Nov 10, 2023	133.62	134.78	133.10	133.50	64,475	+0.82(+0.62%)
Nov 09, 2023	133.04	134.95	132.46	132.68	75,192	+0.88(+0.67%)
Nov 08, 2023	132.32	132.32	130.08	131.81	65,335	+0.32(+0.24%)
Nov 07, 2023	129.93	134.46	129.78	131.49	112,477	+1.72(+1.33%)
Nov 06, 2023	124.10	129.90	124.10	129.77	125,136	+4.65(+3.72%)
Nov 03, 2023	127.34	131.62	115.34	125.12	154,715	+0.59(+0.47%)
Nov 02, 2023	126.20	129.39	123.15	124.53	108,556	-0.88(-0.70%)

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.