Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	158.74	158.74	156.40	156.43	59,195	-2.17(-1.37%)
Dec 28, 2023	160.07	160.07	156.47	158.60	68,459	-1.21(-0.76%)
Dec 27, 2023	159.19	161.34	158.10	159.81	60,435	+1.25(+0.79%)
Dec 26, 2023	154.86	158.91	154.86	158.56	54,418	+3.56(+2.30%)
Dec 22, 2023	154.66	156.34	154.01	155.00	41,565	+1.57(+1.02%)
Dec 21, 2023	152.80	154.33	151.49	153.43	88,940	+1.64(+1.08%)
Dec 20, 2023	152.64	156.88	151.40	151.79	111,168	-0.03(-0.02%)
Dec 19, 2023	150.77	152.65	150.25	151.82	122,452	+1.11(+0.74%)
Dec 18, 2023	150.00	151.58	149.01	150.71	148,775	+0.51(+0.34%)
Dec 15, 2023	147.64	150.60	145.97	150.21	537,326	+3.80(+2.60%)
Dec 14, 2023	141.79	146.40	141.79	146.40	138,719	+6.19(+4.41%)
Dec 13, 2023	135.19	141.15	135.19	140.22	130,130	+4.57(+3.37%)
Dec 12, 2023	137.95	137.95	135.61	135.64	72,201	-1.59(-1.16%)
Dec 11, 2023	134.14	137.52	134.14	137.23	107,583	+2.34(+1.73%)
Dec 08, 2023	134.08	135.89	133.78	134.90	82,674	+0.39(+0.29%)
Dec 07, 2023	130.22	134.61	129.94	134.51	151,485	+4.21(+3.23%)
Dec 06, 2023	132.83	134.99	130.06	130.29	73,630	-1.45(-1.10%)
Dec 05, 2023	133.18	133.22	130.94	131.74	93,636	-1.16(-0.87%)
Dec 04, 2023	131.73	133.44	130.75	132.90	79,092	+1.57(+1.19%)
Dec 01, 2023	128.09	131.60	127.16	131.33	93,159	+3.15(+2.46%)
Nov 30, 2023	128.61	129.07	127.15	128.18	95,293	-0.08(-0.06%)
Nov 29, 2023	128.80	129.59	126.95	128.26	89,212	+0.76(+0.59%)
Nov 28, 2023	128.00	128.00	126.46	127.50	89,575	-0.71(-0.55%)
Nov 27, 2023	126.84	129.53	126.18	128.21	54,725	+0.30(+0.23%)
Nov 24, 2023	127.77	129.50	127.46	127.91	24,090	-0.10(-0.08%)
Nov 22, 2023	129.06	129.49	126.81	128.01	82,959	+1.05(+0.83%)
Nov 21, 2023	125.29	128.29	123.54	126.95	94,658	+1.11(+0.88%)
Nov 20, 2023	124.25	125.87	123.04	125.85	72,055	+1.08(+0.86%)
Nov 17, 2023	124.83	125.44	123.51	124.77	67,644	+1.21(+0.98%)
Nov 16, 2023	126.61	128.00	123.10	123.56	76,361	-2.70(-2.14%)
Nov 15, 2023	128.46	129.40	126.10	126.26	83,490	-2.48(-1.93%)
Nov 14, 2023	126.94	129.34	126.38	128.74	84,221	+5.53(+4.49%)
Nov 13, 2023	119.35	123.86	119.16	123.21	68,088	+3.56(+2.98%)
Nov 10, 2023	121.06	121.06	119.03	119.64	79,287	+0.06(+0.05%)
Nov 09, 2023	117.85	119.95	115.94	119.58	102,012	+2.88(+2.47%)
Nov 08, 2023	117.89	118.07	116.52	116.71	44,187	-0.91(-0.77%)
Nov 07, 2023	119.85	119.85	116.62	117.61	52,889	-2.24(-1.87%)
Nov 06, 2023	117.44	120.22	116.65	119.85	62,531	+1.69(+1.43%)
Nov 03, 2023	118.55	118.73	117.41	118.16	72,459	+2.54(+2.20%)
Nov 02, 2023	117.70	117.70	114.52	115.62	77,919	-0.49(-0.42%)
Nov 01, 2023	110.59	116.56	109.56	116.11	123,693	+5.52(+4.99%)
Oct 31, 2023	109.54	112.53	105.63	110.59	146,024	-3.96(-3.46%)
Oct 30, 2023	115.69	115.69	112.92	114.56	70,810	+0.64(+0.56%)
Oct 27, 2023	115.92	117.04	113.72	113.92	70,899	-2.53(-2.17%)
Oct 26, 2023	117.52	117.80	115.38	116.45	81,229	+0.27(+0.23%)
Oct 25, 2023	116.17	117.17	115.51	116.18	76,032	-1.27(-1.09%)
Oct 24, 2023	117.70	118.51	117.09	117.45	50,483	+0.92(+0.79%)
Oct 23, 2023	115.51	118.79	114.92	116.54	79,498	+0.48(+0.41%)
Oct 20, 2023	118.03	118.03	115.27	116.06	119,005	-1.98(-1.68%)
Oct 19, 2023	120.27	121.21	117.87	118.04	117,873	-2.54(-2.11%)
Oct 18, 2023	125.34	125.34	120.14	120.58	85,193	-5.32(-4.22%)
Oct 17, 2023	124.19	128.37	123.95	125.90	94,479	+1.27(+1.01%)
Oct 16, 2023	122.94	125.01	122.94	124.63	77,755	+2.54(+2.08%)
Oct 13, 2023	124.38	124.47	121.28	122.09	72,234	-1.88(-1.52%)
Oct 12, 2023	123.62	124.63	121.60	123.98	50,735	+0.14(+0.11%)
Oct 11, 2023	122.96	123.85	122.55	123.84	38,514	+1.23(+1.01%)
Oct 10, 2023	123.53	124.57	122.60	122.60	38,467	-0.61(-0.49%)
Oct 09, 2023	120.60	124.06	120.60	123.21	35,427	+1.28(+1.05%)
Oct 06, 2023	121.04	123.99	120.57	121.92	58,964	+0.86(+0.71%)
Oct 05, 2023	121.35	122.43	120.00	121.07	68,264	+0.01(+0.01%)
Oct 04, 2023	118.52	121.36	117.39	121.06	49,846	+2.27(+1.91%)
Oct 03, 2023	121.26	121.26	118.74	118.79	52,863	-2.56(-2.11%)

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.