Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	118.22	118.72	117.16	117.28	380,097	-0.95(-0.80%)
Dec 28, 2023	118.52	119.32	117.16	118.22	456,131	+0.84(+0.71%)
Dec 27, 2023	116.90	117.47	116.33	117.39	390,026	+0.71(+0.61%)
Dec 26, 2023	114.60	116.77	113.88	116.68	587,500	+2.48(+2.17%)
Dec 22, 2023	114.15	115.20	113.94	114.20	421,228	+0.61(+0.54%)
Dec 21, 2023	113.42	114.20	112.83	113.59	567,601	+0.96(+0.85%)
Dec 20, 2023	114.99	115.88	112.27	112.63	1,032,325	-2.95(-2.55%)
Dec 19, 2023	115.93	116.86	114.92	115.58	1,176,574	-0.28(-0.24%)
Dec 18, 2023	114.67	116.08	113.94	115.86	821,941	+0.82(+0.71%)
Dec 15, 2023	112.48	115.71	112.44	115.04	2,193,068	+2.51(+2.23%)
Dec 14, 2023	113.00	114.14	111.64	112.53	1,744,757	+0.91(+0.81%)
Dec 13, 2023	110.02	112.79	109.74	111.62	1,637,242	+1.79(+1.63%)
Dec 12, 2023	108.55	110.35	108.15	109.83	619,912	+1.37(+1.27%)
Dec 11, 2023	108.79	109.70	108.26	108.45	387,637	+0.08(+0.07%)
Dec 08, 2023	105.82	109.01	105.82	108.38	636,801	+2.29(+2.16%)
Dec 07, 2023	105.61	106.77	105.61	106.08	614,041	+0.37(+0.35%)
Dec 06, 2023	107.92	108.79	105.48	105.71	848,186	-1.67(-1.55%)
Dec 05, 2023	107.06	107.89	106.02	107.38	733,784	+0.22(+0.20%)
Dec 04, 2023	108.98	109.31	105.98	107.16	834,403	-2.36(-2.16%)
Dec 01, 2023	109.54	110.07	108.50	109.52	1,108,634	-0.43(-0.39%)
Nov 30, 2023	108.88	110.11	108.62	109.95	1,066,357	+1.08(+0.99%)
Nov 29, 2023	108.34	109.58	107.70	108.88	1,167,050	+1.43(+1.33%)
Nov 28, 2023	106.73	107.84	106.54	107.44	1,401,811	+0.74(+0.70%)
Nov 27, 2023	106.50	107.75	105.69	106.70	1,061,126	-0.28(-0.27%)
Nov 24, 2023	106.75	107.78	106.52	106.98	436,122	+0.39(+0.37%)
Nov 22, 2023	106.47	107.00	105.68	106.59	580,130	+0.92(+0.87%)
Nov 21, 2023	105.53	106.52	103.72	105.67	705,401	-0.50(-0.47%)
Nov 20, 2023	105.09	106.87	104.52	106.17	949,617	+1.28(+1.22%)
Nov 17, 2023	100.11	104.94	99.42	104.89	1,531,609	+5.00(+5.00%)
Nov 16, 2023	101.62	102.14	99.36	99.89	1,578,814	-1.77(-1.74%)
Nov 15, 2023	106.77	107.29	101.56	101.67	2,376,271	-5.91(-5.49%)
Nov 14, 2023	106.37	108.46	106.06	107.57	991,429	+1.22(+1.14%)
Nov 13, 2023	105.28	107.00	105.28	106.36	667,130	+0.81(+0.77%)
Nov 10, 2023	104.29	105.61	103.12	105.54	652,108	+2.02(+1.95%)
Nov 09, 2023	104.39	105.73	103.38	103.53	484,509	-0.11(-0.10%)
Nov 08, 2023	103.21	104.29	102.77	103.63	536,548	+0.95(+0.93%)
Nov 07, 2023	102.53	104.08	102.28	102.68	559,889	+0.77(+0.76%)
Nov 06, 2023	104.85	105.16	100.95	101.91	982,539	-2.97(-2.83%)
Nov 03, 2023	102.31	105.38	102.31	104.88	1,116,591	+3.47(+3.42%)
Nov 02, 2023	100.96	101.96	99.85	101.41	1,139,068	+1.78(+1.79%)
Nov 01, 2023	96.66	99.71	95.96	99.63	1,596,509	+3.06(+3.16%)
Oct 31, 2023	94.53	100.88	94.03	96.57	2,719,397	-2.77(-2.79%)
Oct 30, 2023	100.05	100.57	98.77	99.34	1,167,967	+0.57(+0.58%)
Oct 27, 2023	99.40	100.15	97.24	98.78	952,627	-0.73(-0.74%)
Oct 26, 2023	99.14	100.89	99.14	99.51	884,096	+0.31(+0.32%)
Oct 25, 2023	101.47	102.06	99.02	99.20	785,398	-3.07(-3.00%)
Oct 24, 2023	99.93	103.08	99.06	102.26	874,914	+3.34(+3.38%)
Oct 23, 2023	99.18	100.98	98.72	98.92	780,990	-1.19(-1.18%)
Oct 20, 2023	102.77	103.22	99.68	100.11	938,474	-2.87(-2.79%)
Oct 19, 2023	105.38	106.15	102.57	102.98	949,060	-2.48(-2.35%)
Oct 18, 2023	106.17	106.60	104.70	105.46	1,171,625	-1.82(-1.70%)
Oct 17, 2023	106.58	108.19	106.35	107.28	926,350	-0.51(-0.47%)
Oct 16, 2023	107.10	108.52	106.38	107.79	770,231	+1.48(+1.39%)
Oct 13, 2023	107.31	107.93	105.75	106.31	913,995	-0.88(-0.82%)
Oct 12, 2023	109.38	109.85	106.96	107.19	848,368	-1.67(-1.54%)
Oct 11, 2023	108.42	109.75	107.81	108.86	1,004,367	+0.84(+0.78%)
Oct 10, 2023	107.32	109.39	107.32	108.02	817,006	+1.00(+0.93%)
Oct 09, 2023	105.07	107.62	104.82	107.02	1,000,962	+0.82(+0.77%)
Oct 06, 2023	103.21	107.33	103.21	106.20	1,991,222	+2.43(+2.34%)
Oct 05, 2023	100.38	104.27	100.38	103.77	1,803,180	+3.50(+3.49%)
Oct 04, 2023	98.20	100.46	98.10	100.27	919,197	+2.30(+2.35%)
Oct 03, 2023	99.91	100.11	96.81	97.97	1,147,097	-2.37(-2.36%)

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.