Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	130.44	131.27	129.86	130.15	540,945	-0.21(-0.16%)
Dec 28, 2023	130.01	130.68	129.57	130.36	372,653	+0.27(+0.21%)
Dec 27, 2023	130.48	130.67	129.15	130.09	401,998	-0.74(-0.56%)
Dec 26, 2023	129.94	131.14	129.53	130.83	366,032	+0.60(+0.46%)
Dec 22, 2023	129.87	130.41	128.94	130.23	448,387	+0.46(+0.35%)
Dec 21, 2023	128.17	130.01	127.86	129.77	725,524	+2.96(+2.34%)
Dec 20, 2023	129.08	129.32	126.42	126.81	1,142,686	-3.46(-2.66%)
Dec 19, 2023	131.66	132.85	130.10	130.27	1,080,707	-0.88(-0.67%)
Dec 18, 2023	130.16	131.26	129.26	131.15	448,299	+0.77(+0.59%)
Dec 15, 2023	129.34	130.68	128.67	130.38	1,390,143	+0.27(+0.21%)
Dec 14, 2023	129.28	133.35	129.28	130.11	1,128,280	+2.64(+2.07%)
Dec 13, 2023	126.89	128.33	125.37	127.47	832,465	+0.33(+0.26%)
Dec 12, 2023	127.51	127.69	126.73	127.14	925,501	-0.34(-0.27%)
Dec 11, 2023	122.75	128.39	122.75	127.48	1,714,344	+5.09(+4.16%)
Dec 08, 2023	120.71	123.01	120.45	122.39	834,234	+1.82(+1.51%)
Dec 07, 2023	117.88	120.61	117.88	120.58	707,531	+2.70(+2.29%)
Dec 06, 2023	117.84	119.69	117.62	117.88	751,684	+1.12(+0.96%)
Dec 05, 2023	118.72	119.33	115.97	116.77	1,293,264	-3.03(-2.53%)
Dec 04, 2023	117.78	120.89	117.78	119.80	1,003,857	+1.94(+1.64%)
Dec 01, 2023	114.52	118.05	113.79	117.86	872,127	+3.33(+2.91%)
Nov 30, 2023	113.81	114.57	112.62	114.53	530,055	+0.95(+0.83%)
Nov 29, 2023	114.23	114.84	113.41	113.58	717,673	-0.38(-0.33%)
Nov 28, 2023	115.53	115.53	113.96	113.96	678,136	-1.72(-1.48%)
Nov 27, 2023	116.12	116.86	115.63	115.68	673,674	-0.87(-0.74%)
Nov 24, 2023	116.83	117.34	116.42	116.55	195,117	-0.48(-0.41%)
Nov 22, 2023	116.81	117.08	115.89	117.03	1,006,521	+1.67(+1.45%)
Nov 21, 2023	114.38	115.48	114.23	115.36	560,836	+0.53(+0.46%)
Nov 20, 2023	114.83	115.14	114.25	114.83	582,846	-0.12(-0.10%)
Nov 17, 2023	114.04	115.31	113.47	114.95	492,336	+1.69(+1.49%)
Nov 16, 2023	111.67	113.53	111.67	113.26	856,159	+1.14(+1.01%)
Nov 15, 2023	111.28	113.34	111.23	112.13	734,984	+1.76(+1.60%)
Nov 14, 2023	109.50	111.79	109.14	110.36	889,634	+3.14(+2.93%)
Nov 13, 2023	107.22	108.54	106.66	107.22	486,132	-0.41(-0.38%)
Nov 10, 2023	105.53	107.86	104.42	107.63	798,309	+2.08(+1.97%)
Nov 09, 2023	105.58	106.47	104.81	105.55	806,459	+0.64(+0.61%)
Nov 08, 2023	106.44	107.89	104.75	104.91	811,076	-1.45(-1.37%)
Nov 07, 2023	103.55	106.92	103.55	106.37	955,664	+2.84(+2.74%)
Nov 06, 2023	104.56	104.74	102.28	103.53	718,400	-0.79(-0.75%)
Nov 03, 2023	103.02	105.79	102.83	104.31	868,550	+2.52(+2.48%)
Nov 02, 2023	101.49	102.07	96.45	101.79	2,221,096	-1.86(-1.80%)
Nov 01, 2023	102.64	104.14	101.08	103.66	1,491,021	+1.56(+1.52%)
Oct 31, 2023	100.89	102.16	99.88	102.10	1,122,088	+0.97(+0.96%)
Oct 30, 2023	100.42	101.65	100.03	101.14	849,370	+2.18(+2.21%)
Oct 27, 2023	100.72	101.33	98.44	98.95	551,308	-1.24(-1.23%)
Oct 26, 2023	101.69	102.31	100.05	100.19	472,199	-0.84(-0.83%)
Oct 25, 2023	100.76	102.69	100.43	101.03	718,936	-0.84(-0.82%)
Oct 24, 2023	102.60	103.02	101.17	101.86	875,893	+0.25(+0.25%)
Oct 23, 2023	100.82	103.32	99.41	101.61	1,107,068	+1.52(+1.51%)
Oct 20, 2023	102.90	102.97	99.91	100.10	891,480	-3.44(-3.32%)
Oct 19, 2023	105.36	106.14	103.13	103.54	892,788	-1.56(-1.49%)
Oct 18, 2023	105.96	106.77	104.73	105.10	798,702	-1.88(-1.76%)
Oct 17, 2023	106.51	109.17	105.15	106.98	892,241	+0.42(+0.39%)
Oct 16, 2023	106.12	107.25	105.48	106.57	696,521	+1.81(+1.73%)
Oct 13, 2023	106.77	108.22	104.06	104.75	931,955	-2.54(-2.37%)
Oct 12, 2023	108.07	108.34	106.75	107.29	1,325,744	-0.64(-0.59%)
Oct 11, 2023	110.33	111.49	107.58	107.93	9,352,402	-2.41(-2.19%)
Oct 10, 2023	111.57	112.60	109.45	110.34	3,612,842	+6.23(+5.98%)
Oct 09, 2023	102.04	104.42	99.84	104.11	747,748	+0.04(+0.04%)
Oct 06, 2023	103.56	105.78	103.13	104.08	645,741	+0.08(+0.08%)
Oct 05, 2023	103.71	104.59	102.83	104.00	615,891	+0.18(+0.17%)
Oct 04, 2023	102.27	104.09	101.55	103.82	499,118	+2.10(+2.07%)
Oct 03, 2023	102.98	103.31	100.94	101.71	556,465	-2.38(-2.29%)

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.