Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	159.44	160.95	158.16	158.45	402,964	-0.14(-0.09%)
Jan 30, 2024	158.97	160.83	158.54	158.59	572,190	+2.09(+1.34%)
Jan 29, 2024	156.45	157.76	155.18	156.49	489,067	-0.72(-0.46%)
Jan 26, 2024	157.37	159.06	156.50	157.21	459,367	+0.59(+0.38%)
Jan 25, 2024	154.13	156.89	153.34	156.62	544,810	+3.62(+2.37%)
Jan 24, 2024	154.17	154.17	149.77	153.00	800,328	-0.46(-0.30%)
Jan 23, 2024	155.56	156.31	152.35	153.46	678,957	-2.24(-1.44%)
Jan 22, 2024	158.14	159.57	155.45	155.69	498,855	-1.76(-1.12%)
Jan 19, 2024	156.41	157.46	155.22	157.45	308,584	+1.42(+0.91%)
Jan 18, 2024	154.87	156.52	153.83	156.03	452,037	+1.68(+1.09%)
Jan 17, 2024	156.18	158.23	153.84	154.36	392,914	-3.23(-2.05%)
Jan 16, 2024	157.04	157.78	155.46	157.59	351,786	-0.64(-0.40%)
Jan 12, 2024	158.64	159.99	157.33	158.23	534,986	+0.20(+0.13%)
Jan 11, 2024	156.05	158.39	155.68	158.03	388,211	+1.53(+0.98%)
Jan 10, 2024	153.59	156.67	153.10	156.50	336,619	+2.57(+1.67%)
Jan 09, 2024	153.12	155.21	152.91	153.93	332,432	-0.13(-0.08%)
Jan 08, 2024	153.47	154.39	152.33	154.06	340,260	+0.71(+0.46%)
Jan 05, 2024	151.86	154.87	151.86	153.35	661,540	+1.52(+1.00%)
Jan 04, 2024	152.88	153.73	151.57	151.83	600,382	-0.86(-0.56%)
Jan 03, 2024	155.13	155.75	152.04	152.69	473,266	-3.36(-2.15%)
Jan 02, 2024	152.52	157.45	152.20	156.05	676,300	+3.96(+2.60%)
Dec 29, 2023	152.35	152.70	151.00	152.09	240,430	-0.24(-0.16%)
Dec 28, 2023	152.11	153.41	151.56	152.33	333,709	+0.07(+0.05%)
Dec 27, 2023	153.58	153.60	151.35	152.26	375,255	-1.52(-0.99%)
Dec 26, 2023	152.93	154.82	152.28	153.78	288,706	+1.05(+0.69%)
Dec 22, 2023	151.15	153.22	150.90	152.73	383,627	+2.07(+1.37%)
Dec 21, 2023	148.84	151.03	148.68	150.66	454,746	+2.92(+1.98%)
Dec 20, 2023	150.99	151.22	147.66	147.74	425,748	-2.80(-1.86%)
Dec 19, 2023	150.04	151.42	149.58	150.54	436,318	+0.94(+0.63%)
Dec 18, 2023	149.16	149.88	146.99	149.61	546,821	+1.12(+0.75%)
Dec 15, 2023	150.34	151.76	148.36	148.49	1,518,638	-2.63(-1.74%)
Dec 14, 2023	149.66	152.46	149.58	151.12	683,723	+2.16(+1.45%)
Dec 13, 2023	144.76	149.45	143.63	148.97	486,939	+4.37(+3.02%)
Dec 12, 2023	143.83	144.80	142.36	144.60	404,825	+1.51(+1.05%)
Dec 11, 2023	140.39	143.24	139.58	143.09	511,896	+5.96(+4.34%)
Dec 08, 2023	134.27	137.46	133.39	137.13	402,236	+3.09(+2.31%)
Dec 07, 2023	135.14	135.14	133.55	134.04	463,182	-0.87(-0.64%)
Dec 06, 2023	136.42	137.48	134.66	134.91	296,321	-0.89(-0.65%)
Dec 05, 2023	138.64	138.88	135.77	135.80	359,867	-3.64(-2.61%)
Dec 04, 2023	136.72	139.63	136.47	139.44	304,727	+2.06(+1.50%)
Dec 01, 2023	137.21	138.65	137.01	137.38	440,925	+0.22(+0.16%)
Nov 30, 2023	134.99	137.22	134.38	137.16	393,052	+1.92(+1.42%)
Nov 29, 2023	136.23	137.14	134.78	135.24	359,322	-0.33(-0.24%)
Nov 28, 2023	137.05	137.05	134.44	135.57	361,199	-1.15(-0.84%)
Nov 27, 2023	137.83	138.06	135.59	136.71	471,964	-1.49(-1.07%)
Nov 24, 2023	138.15	139.07	137.64	138.20	152,594	+0.34(+0.25%)
Nov 22, 2023	136.20	137.98	135.61	137.86	277,084	+2.33(+1.72%)
Nov 21, 2023	135.57	137.04	135.32	135.53	367,739	+0.10(+0.07%)
Nov 20, 2023	134.40	136.53	134.40	135.43	421,022	-0.02(-0.01%)
Nov 17, 2023	135.16	137.68	134.84	135.45	614,407	+1.50(+1.12%)
Nov 16, 2023	132.95	133.97	132.24	133.94	485,307	+1.54(+1.17%)
Nov 15, 2023	132.04	133.94	131.89	132.40	630,039	+0.29(+0.22%)
Nov 14, 2023	131.19	133.08	130.29	132.11	432,621	+3.11(+2.41%)
Nov 13, 2023	129.92	130.64	128.85	129.00	457,706	-0.74(-0.57%)
Nov 10, 2023	128.29	130.60	126.95	129.74	530,860	+1.96(+1.54%)
Nov 09, 2023	129.69	130.71	127.77	127.78	570,064	-1.36(-1.05%)
Nov 08, 2023	130.41	130.41	129.04	129.13	455,788	-0.51(-0.39%)
Nov 07, 2023	128.54	130.08	127.61	129.64	494,478	+0.46(+0.35%)
Nov 06, 2023	127.84	129.66	126.74	129.18	705,186	+1.41(+1.11%)
Nov 03, 2023	126.37	129.09	126.37	127.77	593,852	+2.13(+1.70%)
Nov 02, 2023	126.11	127.30	125.22	125.64	391,685	+0.72(+0.57%)

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.