Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	145.22	145.67	141.07	141.07	295,177	-4.01(-2.76%)
Jan 30, 2024	143.60	145.32	143.35	145.08	216,557	+0.25(+0.17%)
Jan 29, 2024	141.20	144.88	140.64	144.83	274,580	+3.50(+2.48%)
Jan 26, 2024	142.10	142.98	140.43	141.33	172,544	+0.23(+0.16%)
Jan 25, 2024	141.46	142.21	139.46	141.10	254,617	+1.62(+1.16%)
Jan 24, 2024	143.41	144.43	139.43	139.48	164,668	-2.69(-1.89%)
Jan 23, 2024	145.44	145.85	142.03	142.17	224,796	-1.54(-1.07%)
Jan 22, 2024	142.20	144.07	141.64	143.71	258,224	+2.07(+1.46%)
Jan 19, 2024	138.35	141.75	136.99	141.64	372,521	+3.61(+2.62%)
Jan 18, 2024	136.12	138.42	135.75	138.03	190,561	+2.64(+1.95%)
Jan 17, 2024	136.73	138.00	134.87	135.39	327,468	-3.51(-2.53%)
Jan 16, 2024	138.36	139.78	137.75	138.90	318,458	-0.83(-0.59%)
Jan 12, 2024	142.57	143.30	139.55	139.73	185,668	-1.66(-1.17%)
Jan 11, 2024	139.21	141.57	137.89	141.39	349,366	+2.10(+1.51%)
Jan 10, 2024	137.94	139.44	136.76	139.29	249,451	+1.35(+0.98%)
Jan 09, 2024	137.73	138.84	137.06	137.94	225,127	-1.50(-1.08%)
Jan 08, 2024	137.49	139.61	137.05	139.44	288,097	+1.47(+1.07%)
Jan 05, 2024	137.44	140.30	137.44	137.97	408,200	-0.77(-0.55%)
Jan 04, 2024	139.82	140.08	137.79	138.74	413,093	-1.24(-0.89%)
Jan 03, 2024	143.98	144.32	139.66	139.98	369,831	-5.37(-3.69%)
Jan 02, 2024	146.29	147.16	144.12	145.35	307,587	-1.82(-1.24%)
Dec 29, 2023	148.71	149.39	146.95	147.17	162,173	-1.67(-1.12%)
Dec 28, 2023	148.48	149.76	146.34	148.84	215,756	+0.09(+0.06%)
Dec 27, 2023	148.78	149.68	148.50	148.75	218,329	+0.12(+0.08%)
Dec 26, 2023	147.11	148.93	146.62	148.63	141,007	+1.94(+1.32%)
Dec 22, 2023	146.93	148.37	146.33	146.69	180,657	-0.02(-0.01%)
Dec 21, 2023	144.95	147.05	144.50	146.71	402,611	+3.02(+2.10%)
Dec 20, 2023	144.15	147.47	143.63	143.69	317,838	-1.27(-0.88%)
Dec 19, 2023	144.34	146.05	143.91	144.96	277,317	+1.29(+0.90%)
Dec 18, 2023	144.39	144.72	142.92	143.67	337,283	+0.05(+0.03%)
Dec 15, 2023	146.36	146.68	143.39	143.62	850,683	-2.39(-1.64%)
Dec 14, 2023	142.47	146.94	142.47	146.01	818,417	+6.18(+4.42%)
Dec 13, 2023	136.68	140.55	135.25	139.83	383,937	+3.15(+2.30%)
Dec 12, 2023	137.32	138.39	135.49	136.68	261,676	-0.62(-0.45%)
Dec 11, 2023	135.10	137.42	135.10	137.30	384,357	+2.09(+1.55%)
Dec 08, 2023	134.26	137.75	133.75	135.21	533,125	+0.77(+0.57%)
Dec 07, 2023	132.73	135.37	132.33	134.44	613,367	+2.23(+1.69%)
Dec 06, 2023	131.10	133.59	131.10	132.21	363,061	+2.23(+1.72%)
Dec 05, 2023	132.59	132.59	129.61	129.98	327,389	-3.43(-2.57%)
Dec 04, 2023	129.91	134.76	128.40	133.41	656,788	+2.99(+2.29%)
Dec 01, 2023	125.84	130.43	124.69	130.42	369,407	+4.19(+3.32%)
Nov 30, 2023	126.90	127.11	125.17	126.23	294,766	-0.20(-0.16%)
Nov 29, 2023	125.47	126.90	125.07	126.43	384,176	+2.00(+1.61%)
Nov 28, 2023	124.78	125.83	123.74	124.43	272,212	-0.53(-0.42%)
Nov 27, 2023	124.07	125.74	123.75	124.96	262,959	-0.28(-0.22%)
Nov 24, 2023	123.43	125.52	123.40	125.24	129,488	+1.42(+1.15%)
Nov 22, 2023	123.91	124.76	122.86	123.82	177,588	+0.35(+0.28%)
Nov 21, 2023	124.71	124.81	123.15	123.47	225,874	-1.96(-1.56%)
Nov 20, 2023	124.51	126.68	123.21	125.43	893,620	+0.65(+0.52%)
Nov 17, 2023	124.28	124.85	122.44	124.78	505,296	+1.80(+1.46%)
Nov 16, 2023	124.44	125.26	122.48	122.98	503,510	-1.55(-1.24%)
Nov 15, 2023	124.34	126.47	123.89	124.53	839,046	+0.39(+0.31%)
Nov 14, 2023	121.80	124.75	121.80	124.14	575,815	+5.34(+4.49%)
Nov 13, 2023	119.23	120.06	118.32	118.80	444,120	-1.41(-1.17%)
Nov 10, 2023	119.31	120.73	118.28	120.21	491,885	+1.55(+1.31%)
Nov 09, 2023	116.29	119.01	115.41	118.66	669,167	+3.18(+2.75%)
Nov 08, 2023	119.65	119.65	113.77	115.48	1,115,939	+1.02(+0.89%)
Nov 07, 2023	115.06	115.83	113.93	114.46	606,176	-1.82(-1.57%)
Nov 06, 2023	117.04	117.04	114.79	116.28	483,457	-1.13(-0.96%)
Nov 03, 2023	115.50	118.72	115.27	117.41	621,021	+3.52(+3.09%)
Nov 02, 2023	113.33	114.67	111.75	113.89	684,223	+2.84(+2.56%)

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.