Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	149.32	149.85	146.51	146.97	315,130	-2.14(-1.43%)
Jan 30, 2024	148.22	149.10	147.51	149.10	232,308	+1.25(+0.84%)
Jan 29, 2024	147.55	148.13	146.98	147.86	160,511	+0.16(+0.11%)
Jan 26, 2024	147.66	148.33	147.28	147.70	141,132	+0.45(+0.31%)
Jan 25, 2024	147.68	148.18	146.64	147.25	245,101	-0.72(-0.49%)
Jan 24, 2024	149.32	150.20	147.97	147.97	165,100	-0.48(-0.33%)
Jan 23, 2024	147.38	148.73	147.09	148.45	303,808	+0.87(+0.59%)
Jan 22, 2024	149.69	149.87	147.08	147.58	294,932	-1.91(-1.28%)
Jan 19, 2024	149.69	150.77	148.54	149.49	502,133	+0.65(+0.44%)
Jan 18, 2024	146.44	149.19	146.44	148.84	366,283	+2.60(+1.78%)
Jan 17, 2024	145.81	146.31	144.48	146.24	281,390	+0.30(+0.20%)
Jan 16, 2024	143.88	145.94	143.76	145.94	351,389	+2.10(+1.46%)
Jan 12, 2024	142.59	144.21	142.59	143.84	172,393	+1.26(+0.88%)
Jan 11, 2024	143.57	144.20	141.21	142.59	421,507	-0.57(-0.40%)
Jan 10, 2024	142.90	143.83	142.79	143.16	229,954	+0.29(+0.20%)
Jan 09, 2024	143.82	144.11	142.77	142.88	284,574	-1.62(-1.12%)
Jan 08, 2024	141.97	144.60	141.97	144.50	278,393	+2.17(+1.52%)
Jan 05, 2024	141.92	143.45	141.92	142.33	168,149	-0.16(-0.11%)
Jan 04, 2024	142.12	143.72	142.12	142.49	197,208	+0.77(+0.54%)
Jan 03, 2024	141.51	142.40	141.34	141.72	247,576	-0.73(-0.51%)
Jan 02, 2024	143.15	143.25	141.77	142.45	257,415	-2.15(-1.48%)
Dec 29, 2023	143.48	145.08	143.48	144.60	191,263	+0.71(+0.49%)
Dec 28, 2023	143.12	144.32	143.12	143.88	274,294	+0.35(+0.24%)
Dec 27, 2023	141.15	143.97	141.15	143.54	302,127	+1.70(+1.20%)
Dec 26, 2023	141.61	142.55	141.26	141.84	129,086	+0.35(+0.24%)
Dec 22, 2023	141.25	141.97	141.13	141.49	171,861	+0.36(+0.25%)
Dec 21, 2023	140.56	141.33	140.06	141.13	206,185	+1.48(+1.06%)
Dec 20, 2023	139.41	141.27	138.77	139.65	249,984	+0.05(+0.04%)
Dec 19, 2023	139.23	140.11	138.90	139.60	259,980	+0.33(+0.23%)
Dec 18, 2023	137.71	139.28	137.31	139.28	242,802	+1.97(+1.43%)
Dec 15, 2023	138.25	138.68	137.29	137.31	351,266	-1.49(-1.08%)
Dec 14, 2023	141.66	142.44	138.00	138.80	617,064	-3.26(-2.30%)
Dec 13, 2023	142.40	142.97	141.45	142.06	210,969	+0.15(+0.10%)
Dec 12, 2023	139.92	142.15	139.37	141.92	248,211	+2.14(+1.53%)
Dec 11, 2023	139.96	140.54	139.31	139.78	281,434	-0.03(-0.02%)
Dec 08, 2023	139.55	140.31	139.10	139.81	160,542	-0.16(-0.11%)
Dec 07, 2023	140.08	140.65	139.33	139.97	180,983	+0.32(+0.23%)
Dec 06, 2023	140.61	142.10	139.50	139.65	296,158	-0.92(-0.65%)
Dec 05, 2023	139.06	141.36	138.80	140.57	414,719	+0.76(+0.54%)
Dec 04, 2023	138.44	140.04	138.18	139.81	293,266	+0.38(+0.27%)
Dec 01, 2023	138.24	139.52	138.24	139.43	261,014	+1.08(+0.78%)
Nov 30, 2023	137.93	138.64	137.26	138.36	389,669	+0.86(+0.63%)
Nov 29, 2023	138.87	138.87	137.03	137.50	461,051	-1.18(-0.85%)
Nov 28, 2023	139.91	140.79	138.32	138.67	407,164	-1.01(-0.72%)
Nov 27, 2023	137.01	139.87	136.76	139.68	479,711	+2.43(+1.77%)
Nov 24, 2023	136.56	137.72	136.56	137.25	168,570	+0.33(+0.24%)
Nov 22, 2023	136.96	137.62	136.68	136.92	1,045,468	-0.06(-0.04%)
Nov 21, 2023	137.14	138.43	135.94	136.98	548,127	-0.37(-0.27%)
Nov 20, 2023	135.69	138.01	135.41	137.35	545,548	+1.51(+1.11%)
Nov 17, 2023	135.28	136.78	135.28	135.83	502,736	+0.62(+0.46%)
Nov 16, 2023	131.78	135.63	131.78	135.21	728,591	+3.30(+2.50%)
Nov 15, 2023	132.38	132.79	131.39	131.91	569,319	+0.72(+0.55%)
Nov 14, 2023	131.60	132.45	130.75	131.18	562,241	+0.84(+0.65%)
Nov 13, 2023	127.66	130.66	127.66	130.34	496,485	+2.00(+1.56%)
Nov 10, 2023	129.40	129.96	127.13	128.34	293,846	-0.78(-0.60%)
Nov 09, 2023	127.26	129.45	126.48	129.12	455,974	+2.30(+1.82%)
Nov 08, 2023	125.74	127.25	125.17	126.81	509,560	+0.93(+0.74%)
Nov 07, 2023	126.27	127.75	125.68	125.88	628,592	-0.43(-0.34%)
Nov 06, 2023	124.64	126.72	124.64	126.31	346,757	+1.37(+1.10%)
Nov 03, 2023	124.97	125.33	124.14	124.94	373,356	+0.52(+0.42%)
Nov 02, 2023	121.61	125.21	120.36	124.42	570,218	+4.59(+3.83%)

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.