Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	129.03	129.33	127.58	127.96	24,905	-1.23(-0.95%)
Dec 28, 2023	129.12	129.38	128.91	129.19	17,312	+0.19(+0.15%)
Dec 27, 2023	129.28	129.58	128.61	129.00	35,636	-0.25(-0.19%)
Dec 26, 2023	128.68	129.54	128.62	129.24	14,907	+0.92(+0.72%)
Dec 22, 2023	128.41	128.72	127.58	128.32	18,229	+0.08(+0.06%)
Dec 21, 2023	127.72	128.24	127.14	128.24	21,896	+2.19(+1.74%)
Dec 20, 2023	128.19	128.97	126.05	126.05	26,442	-2.81(-2.18%)
Dec 19, 2023	128.05	128.86	128.05	128.86	28,963	+1.03(+0.80%)
Dec 18, 2023	127.31	128.14	127.14	127.83	23,107	+0.36(+0.28%)
Dec 15, 2023	127.18	128.07	126.87	127.48	16,551	+0.42(+0.33%)
Dec 14, 2023	126.63	127.61	126.07	127.06	22,478	+1.57(+1.25%)
Dec 13, 2023	124.00	125.72	123.09	125.48	18,764	+1.70(+1.38%)
Dec 12, 2023	123.05	124.16	122.60	123.78	32,097	+0.39(+0.31%)
Dec 11, 2023	121.89	123.57	121.89	123.39	23,109	+1.78(+1.47%)
Dec 08, 2023	120.17	121.89	120.17	121.61	191,896	+0.91(+0.75%)
Dec 07, 2023	120.20	120.75	119.51	120.70	10,697	+1.12(+0.93%)
Dec 06, 2023	121.16	121.54	119.53	119.59	23,618	-1.06(-0.88%)
Dec 05, 2023	120.44	120.75	119.61	120.64	70,836	-0.61(-0.50%)
Dec 04, 2023	120.52	121.39	119.78	121.25	22,205	+0.10(+0.08%)
Dec 01, 2023	118.89	121.25	118.64	121.15	17,525	+2.54(+2.14%)
Nov 30, 2023	119.14	119.14	117.72	118.61	14,665	-0.19(-0.16%)
Nov 29, 2023	118.66	119.73	118.26	118.80	20,797	+1.40(+1.20%)
Nov 28, 2023	116.68	117.80	116.68	117.39	39,122	+0.12(+0.10%)
Nov 27, 2023	116.99	117.82	116.99	117.28	21,509	-0.31(-0.26%)
Nov 24, 2023	117.17	117.76	117.17	117.58	34,107	+0.23(+0.20%)
Nov 22, 2023	117.58	118.40	117.31	117.36	560,710	+0.30(+0.26%)
Nov 21, 2023	117.36	117.96	116.77	117.06	189,237	-0.96(-0.81%)
Nov 20, 2023	116.60	118.23	116.60	118.01	52,378	+1.57(+1.35%)
Nov 17, 2023	115.75	116.54	115.74	116.44	38,331	+0.87(+0.75%)
Nov 16, 2023	115.97	116.51	115.14	115.57	20,017	-1.01(-0.86%)
Nov 15, 2023	116.90	117.75	116.41	116.58	16,340	+0.22(+0.19%)
Nov 14, 2023	114.95	116.52	114.95	116.36	14,924	+3.94(+3.50%)
Nov 13, 2023	112.09	112.71	111.80	112.42	30,810	-0.26(-0.23%)
Nov 10, 2023	110.36	112.74	110.16	112.68	14,319	+2.96(+2.70%)
Nov 09, 2023	111.74	111.74	109.60	109.72	72,040	-1.23(-1.11%)
Nov 08, 2023	111.15	111.60	110.44	110.96	59,402	-0.23(-0.21%)
Nov 07, 2023	110.22	111.76	110.22	111.19	15,322	+1.61(+1.47%)
Nov 06, 2023	110.34	110.53	108.61	109.57	180,626	-0.51(-0.46%)
Nov 03, 2023	108.34	110.52	108.27	110.08	20,481	+2.43(+2.26%)
Nov 02, 2023	107.40	107.73	107.11	107.65	13,438	+1.85(+1.75%)
Nov 01, 2023	105.08	105.96	104.38	105.80	19,336	+0.46(+0.44%)
Oct 31, 2023	104.05	105.47	104.05	105.34	12,471	+1.31(+1.26%)
Oct 30, 2023	104.27	104.44	103.25	104.03	31,262	+0.35(+0.34%)
Oct 27, 2023	104.70	104.86	103.47	103.68	45,628	-0.22(-0.21%)
Oct 26, 2023	104.73	105.15	103.53	103.90	18,440	-0.63(-0.60%)
Oct 25, 2023	107.29	107.29	104.30	104.52	29,115	-3.53(-3.26%)
Oct 24, 2023	107.47	108.70	107.12	108.05	34,022	+1.08(+1.01%)
Oct 23, 2023	106.72	108.10	105.88	106.97	14,549	-0.49(-0.45%)
Oct 20, 2023	109.60	109.60	107.13	107.46	35,596	-2.30(-2.10%)
Oct 19, 2023	111.74	111.74	109.75	109.76	46,973	-1.46(-1.32%)
Oct 18, 2023	112.49	112.49	110.96	111.23	23,234	-1.88(-1.66%)
Oct 17, 2023	111.50	113.81	111.50	113.11	22,777	+0.15(+0.13%)
Oct 16, 2023	111.65	113.38	111.65	112.96	12,714	+1.69(+1.52%)
Oct 13, 2023	113.33	113.33	110.97	111.27	15,467	-1.91(-1.68%)
Oct 12, 2023	114.46	114.51	112.67	113.18	13,785	-1.14(-0.99%)
Oct 11, 2023	113.89	114.36	113.41	114.32	34,184	+0.90(+0.79%)
Oct 10, 2023	112.57	114.40	112.57	113.42	34,457	+1.09(+0.97%)
Oct 09, 2023	110.74	112.64	110.74	112.33	52,358	+0.79(+0.71%)
Oct 06, 2023	108.89	111.97	108.57	111.55	27,079	+2.36(+2.16%)
Oct 05, 2023	109.62	109.64	108.11	109.19	60,737	-0.55(-0.50%)
Oct 04, 2023	108.75	109.88	108.15	109.73	68,498	+1.48(+1.37%)
Oct 03, 2023	110.19	110.98	107.87	108.25	97,004	-2.82(-2.54%)

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.