Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	146.93	146.88	146.77	146.86	5,225	-0.66(-0.45%)
Jan 30, 2024	147.60	147.61	147.51	147.52	3,017	+0.09(+0.06%)
Jan 29, 2024	147.50	147.51	147.43	147.43	3,494	-0.68(-0.46%)
Jan 28, 2024	148.13	148.16	148.06	148.11	1,094	-0.06(-0.04%)
Jan 26, 2024	147.66	148.21	147.47	148.16	288,080	+0.60(+0.41%)
Jan 25, 2024	147.66	147.66	147.55	147.56	3,196	+0.07(+0.05%)
Jan 24, 2024	147.51	147.62	147.45	147.49	4,451	-0.81(-0.55%)
Jan 23, 2024	148.37	148.40	148.29	148.31	3,319	+0.22(+0.15%)
Jan 22, 2024		148.10	147.98	148.08	1,948	-0.01(-0.01%)
Jan 21, 2024	148.30	148.26	148.09	148.10	908	-0.07(-0.05%)
Jan 19, 2024	148.16	148.81	147.84	148.17	315,700	+0.10(+0.07%)
Jan 18, 2024	148.16	148.14	148.04	148.07	3,689	-0.06(-0.04%)
Jan 17, 2024		148.16	148.09	148.13	1,636	+1.00(+0.68%)
Jan 16, 2024	147.19	147.17	147.11	147.13	4,021	+1.32(+0.90%)
Jan 15, 2024	145.74	145.82	145.75	145.81	2,774	+0.76(+0.53%)
Jan 14, 2024	144.91	145.05	144.92	145.04	677	+0.13(+0.09%)
Jan 12, 2024	145.28	145.56	144.36	144.91	339,457	-0.10(-0.07%)
Jan 11, 2024	145.28	145.35	144.99	145.02	6,216	-0.67(-0.46%)
Jan 10, 2024	145.75	145.69	145.61	145.69	3,633	+1.32(+0.91%)
Jan 09, 2024	144.48	144.43	144.32	144.37	4,008	+0.22(+0.15%)
Jan 08, 2024	144.24	144.23	144.11	144.16	4,015	-0.64(-0.44%)
Jan 07, 2024	144.63	144.86	144.61	144.79	871	+0.17(+0.12%)
Jan 05, 2024	144.62	145.97	143.81	144.62	363,585	-0.04(-0.03%)
Jan 04, 2024	144.62	144.67	144.60	144.66	5,186	+1.55(+1.08%)
Jan 03, 2024	143.29	143.15	143.04	143.12	7,079	+1.03(+0.73%)
Jan 02, 2024	141.99	142.09	142.04	142.08	6,338	+1.20(+0.85%)
Jan 01, 2024	141.02	141.02	140.82	140.88	1,850	-0.15(-0.11%)
Dec 31, 2023	141.03			141.03	1	-0.00(-0.00%)
Dec 29, 2023	141.41	141.91	140.80	141.03	280,112	-0.25(-0.18%)
Dec 28, 2023	141.41	141.38	141.26	141.29	5,339	-0.31(-0.22%)
Dec 27, 2023	141.83	141.66	141.55	141.60	3,965	-0.75(-0.53%)
Dec 26, 2023	142.40	142.40	142.31	142.34	2,507	+0.12(+0.09%)
Dec 25, 2023	142.45	142.45	142.21	142.22	1,703	-0.24(-0.17%)
Dec 24, 2023	142.46			142.46	1	+0.00(+0.00%)
Dec 22, 2023	142.12	142.66	141.87	142.46	317,974	+0.32(+0.22%)
Dec 21, 2023	142.12	142.20	142.02	142.14	5,130	-1.29(-0.90%)
Dec 20, 2023	143.57	143.47	143.40	143.43	5,617	-0.43(-0.30%)
Dec 19, 2023	143.83	143.88	143.86	143.86	3,766	+1.16(+0.81%)
Dec 18, 2023	142.78	142.84	142.65	142.70	5,269	+0.45(+0.32%)
Dec 17, 2023	142.09	142.35	142.18	142.25	885	+0.09(+0.06%)
Dec 15, 2023	141.89	142.47	141.44	142.16	397,153	+0.02(+0.02%)
Dec 14, 2023	141.89	142.18	141.83	142.14	5,151	-0.53(-0.37%)
Dec 13, 2023		142.68	142.39	142.67	4,724	-2.74(-1.88%)
Dec 12, 2023	145.45	145.47	145.40	145.41	4,599	-0.74(-0.51%)
Dec 11, 2023	146.16	146.17	146.13	146.15	4,306	+1.20(+0.83%)
Dec 10, 2023	144.83	145.04	144.82	144.95	1,070	-0.00(-0.00%)
Dec 08, 2023	144.13	145.21	142.50	144.95	442,599	+0.84(+0.58%)
Dec 07, 2023	144.13	144.23	143.81	144.11	6,149	-3.18(-2.16%)
Dec 06, 2023	147.30	147.30	147.21	147.29	4,263	+0.13(+0.09%)
Dec 05, 2023	147.15	147.16	147.10	147.16	3,578	+0.03(+0.02%)
Dec 04, 2023	147.21	147.18	147.12	147.13	4,858	+0.73(+0.50%)
Dec 03, 2023	146.72	146.69	146.33	146.40	1,779	-0.41(-0.28%)
Dec 01, 2023	148.20	148.35	146.66	146.81	350,380	-1.25(-0.85%)
Nov 30, 2023	148.20	148.18	148.06	148.06	4,527	+1.11(+0.75%)
Nov 29, 2023	147.24	147.09	146.85	146.96	5,457	-0.10(-0.07%)
Nov 28, 2023	147.47	147.44	147.04	147.05	5,577	-1.40(-0.94%)
Nov 27, 2023	148.69	148.64	148.45	148.45	3,992	-1.11(-0.74%)
Nov 26, 2023	149.44	149.57	149.52	149.56	966	+0.11(+0.07%)
Nov 24, 2023	149.57	149.71	149.20	149.45	208,491	-0.14(-0.10%)
Nov 23, 2023	149.57	149.61	149.49	149.59	3,899	+0.08(+0.05%)
Nov 22, 2023		149.53	149.51	149.51	1,572	+1.48(+1.00%)
Nov 21, 2023	148.39	148.28	148.02	148.04	6,294	-0.25(-0.17%)
Nov 20, 2023	148.38	148.34	148.23	148.28	3,941	-1.53(-1.02%)
Nov 19, 2023	149.56	149.82	149.66	149.81	1,099	+0.20(+0.13%)
Nov 17, 2023	150.72	150.78	149.20	149.61	252,133	-1.06(-0.70%)
Nov 16, 2023	150.72	150.75	150.67	150.67	2,972	-0.60(-0.40%)
Nov 15, 2023		151.30	151.27	151.27	1,148	+0.91(+0.61%)
Nov 14, 2023	150.37	150.47	150.33	150.36	5,659	-1.30(-0.86%)
Nov 13, 2023	151.72	151.69	151.63	151.66	2,270	+0.17(+0.11%)
Nov 12, 2023	151.39	151.50	151.46	151.49	885	-0.04(-0.02%)
Nov 10, 2023	151.35	151.60	151.22	151.53	204,329	+0.17(+0.11%)
Nov 09, 2023	151.35	151.36	151.30	151.36	5,613	+0.44(+0.29%)
Nov 08, 2023		150.92	150.86	150.92	1,545	+0.54(+0.36%)
Nov 07, 2023	150.39	150.39	150.35	150.38	5,002	+0.41(+0.28%)
Nov 06, 2023	150.07	150.03	149.96	149.97	3,752	+0.56(+0.38%)
Nov 05, 2023	149.28	149.45	149.37	149.40	949	+0.03(+0.02%)
Nov 03, 2023	150.47	150.52	149.21	149.38	228,435	-1.10(-0.73%)
Nov 02, 2023		150.48	150.45	150.48	1,320	-0.16(-0.11%)

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.