Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	164.25	164.60	163.99	164.12	7,780	-0.29(-0.18%)
Dec 28, 2023	164.63	164.96	164.41	164.42	13,519	+0.13(+0.08%)
Dec 27, 2023	164.02	164.40	163.81	164.29	17,146	+0.20(+0.12%)
Dec 26, 2023	163.26	164.09	163.26	164.09	10,523	+1.11(+0.68%)
Dec 22, 2023	162.97	163.48	162.83	162.98	9,096	+0.12(+0.08%)
Dec 21, 2023	162.16	162.85	161.57	162.85	16,552	+1.52(+0.94%)
Dec 20, 2023	162.88	163.16	161.33	161.33	11,024	-1.64(-1.01%)
Dec 19, 2023	162.37	162.97	162.37	162.97	6,645	+1.16(+0.71%)
Dec 18, 2023	161.63	162.11	161.62	161.82	10,277	+0.47(+0.29%)
Dec 15, 2023	161.51	161.84	161.07	161.34	33,211	-0.54(-0.33%)
Dec 14, 2023	161.78	162.31	161.35	161.88	5,133	+1.04(+0.64%)
Dec 13, 2023	158.74	160.84	158.32	160.84	11,278	+2.28(+1.44%)
Dec 12, 2023	157.90	158.62	157.87	158.57	4,853	+0.41(+0.26%)
Dec 11, 2023	157.32	158.16	157.32	158.16	11,171	+0.53(+0.34%)
Dec 08, 2023	156.65	157.63	156.65	157.63	5,812	+0.56(+0.36%)
Dec 07, 2023	156.43	157.12	156.17	157.07	10,947	+1.21(+0.78%)
Dec 06, 2023	157.04	157.26	155.80	155.86	9,135	-0.33(-0.21%)
Dec 05, 2023	155.99	156.49	155.94	156.19	8,200	-0.51(-0.32%)
Dec 04, 2023	156.62	156.72	156.05	156.70	217,434	-1.03(-0.65%)
Dec 01, 2023	156.13	157.72	156.13	157.72	6,517	+1.44(+0.92%)
Nov 30, 2023	156.27	156.41	155.65	156.28	34,383	+0.27(+0.18%)
Nov 29, 2023	156.67	156.67	155.80	156.01	9,248	-0.06(-0.04%)
Nov 28, 2023	155.68	156.07	155.58	156.07	5,351	+0.20(+0.13%)
Nov 27, 2023	155.77	156.02	155.77	155.87	3,739	-0.28(-0.18%)
Nov 24, 2023	155.90	156.22	155.90	156.15	2,944	+0.27(+0.17%)
Nov 22, 2023	155.75	156.09	155.48	155.88	3,778	+0.50(+0.32%)
Nov 21, 2023	155.44	155.62	155.20	155.38	5,235	-0.38(-0.24%)
Nov 20, 2023	155.18	156.10	155.08	155.76	9,723	+1.04(+0.67%)
Nov 17, 2023	154.47	154.92	154.23	154.72	5,224	+0.70(+0.46%)
Nov 16, 2023	153.79	154.32	153.53	154.02	7,976	-0.16(-0.10%)
Nov 15, 2023	154.32	154.71	154.17	154.17	4,442	+0.43(+0.28%)
Nov 14, 2023	153.26	154.23	153.26	153.74	17,862	+3.10(+2.06%)
Nov 13, 2023	149.94	150.90	149.85	150.65	8,359	+0.16(+0.10%)
Nov 10, 2023	149.22	150.49	148.70	150.49	6,477	+1.68(+1.13%)
Nov 09, 2023	150.16	150.21	148.81	148.81	7,303	-0.88(-0.59%)
Nov 08, 2023	149.90	149.91	149.24	149.68	5,845	-0.03(-0.02%)
Nov 07, 2023	149.33	150.02	149.33	149.71	6,492	-0.02(-0.01%)
Nov 06, 2023	150.04	150.04	149.61	149.73	7,303	-0.05(-0.03%)
Nov 03, 2023	149.60	150.15	149.53	149.78	5,694	+1.91(+1.29%)
Nov 02, 2023	146.87	147.87	146.67	147.87	10,345	+2.91(+2.01%)
Nov 01, 2023	143.96	144.96	143.81	144.96	14,757	+1.27(+0.88%)
Oct 31, 2023	142.57	143.69	142.57	143.69	5,175	+0.83(+0.58%)
Oct 30, 2023	142.45	143.17	141.88	142.85	6,368	+1.77(+1.26%)
Oct 27, 2023	142.34	142.34	140.75	141.08	8,473	-0.70(-0.49%)
Oct 26, 2023	143.11	143.11	141.55	141.78	5,192	-1.43(-1.00%)
Oct 25, 2023	144.48	144.48	143.14	143.21	8,146	-1.91(-1.31%)
Oct 24, 2023	144.68	145.23	144.51	145.12	4,312	+1.02(+0.71%)
Oct 23, 2023	143.33	144.95	142.91	144.09	19,360	-0.09(-0.07%)
Oct 20, 2023	145.50	145.50	144.19	144.19	4,699	-1.73(-1.19%)
Oct 19, 2023	147.33	147.46	145.92	145.92	11,119	-1.24(-0.84%)
Oct 18, 2023	148.56	148.59	147.16	147.16	4,808	-2.19(-1.47%)
Oct 17, 2023	148.25	149.89	148.25	149.35	7,249	-0.21(-0.14%)
Oct 16, 2023	148.59	149.65	148.58	149.56	5,818	+1.67(+1.13%)
Oct 13, 2023	149.24	149.44	147.89	147.89	3,674	-1.13(-0.76%)
Oct 12, 2023	149.82	150.13	148.70	149.02	6,658	-1.10(-0.74%)
Oct 11, 2023	150.24	150.24	149.46	150.12	7,498	+0.71(+0.48%)
Oct 10, 2023	149.10	149.95	149.10	149.41	5,660	+1.33(+0.90%)
Oct 09, 2023	146.74	148.09	146.74	148.09	3,954	+0.31(+0.21%)
Oct 06, 2023	145.34	147.99	145.18	147.78	5,148	+1.79(+1.23%)
Oct 05, 2023	145.68	146.14	145.06	145.99	11,295	+0.38(+0.26%)
Oct 04, 2023	144.83	145.73	144.44	145.61	11,593	+0.97(+0.67%)
Oct 03, 2023	145.79	145.86	144.34	144.64	5,527	-2.03(-1.38%)

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.