Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	140.96	141.03	137.38	137.41	298,795	-3.29(-2.34%)
Jan 30, 2024	139.37	141.14	139.13	140.70	206,419	+0.48(+0.34%)
Jan 29, 2024	140.39	140.39	138.47	140.22	186,234	-0.01(-0.01%)
Jan 26, 2024	139.54	140.51	137.76	140.23	445,206	+2.79(+2.03%)
Jan 25, 2024	137.84	138.84	136.72	137.44	479,155	+1.73(+1.27%)
Jan 24, 2024	139.28	140.95	134.99	135.71	502,520	-3.80(-2.73%)
Jan 23, 2024	139.93	141.65	139.03	139.52	321,501	+0.73(+0.52%)
Jan 22, 2024	137.50	138.89	137.25	138.79	358,259	+1.25(+0.91%)
Jan 19, 2024	136.05	137.60	134.86	137.54	360,653	+2.19(+1.62%)
Jan 18, 2024	133.88	135.85	132.71	135.34	354,959	+2.74(+2.07%)
Jan 17, 2024	131.61	132.97	131.61	132.60	212,620	-1.50(-1.12%)
Jan 16, 2024	132.24	134.34	131.30	134.10	350,260	+0.41(+0.31%)
Jan 12, 2024	136.04	136.35	133.12	133.69	207,417	-0.43(-0.32%)
Jan 11, 2024	134.45	135.02	132.79	134.12	288,726	-0.38(-0.28%)
Jan 10, 2024	133.37	134.51	132.68	134.50	193,003	+0.35(+0.26%)
Jan 09, 2024	135.82	136.50	133.81	134.15	250,867	-2.98(-2.17%)
Jan 08, 2024	136.93	137.33	136.08	137.13	202,946	-0.23(-0.17%)
Jan 05, 2024	134.99	138.22	134.84	137.36	196,103	+1.50(+1.10%)
Jan 04, 2024	137.45	138.61	135.55	135.86	297,927	-1.43(-1.04%)
Jan 03, 2024	138.02	138.95	136.08	137.29	260,969	-2.50(-1.79%)
Jan 02, 2024	139.38	140.40	138.84	139.79	192,210	+0.79(+0.56%)
Dec 29, 2023	139.51	140.16	138.41	139.01	293,455	-0.90(-0.65%)
Dec 28, 2023	140.71	141.37	139.80	139.91	170,473	-1.57(-1.11%)
Dec 27, 2023	141.94	142.38	140.90	141.48	132,067	-0.24(-0.17%)
Dec 26, 2023	140.84	142.63	140.39	141.72	127,637	+1.59(+1.13%)
Dec 22, 2023	140.04	142.02	139.76	140.13	179,163	+0.29(+0.21%)
Dec 21, 2023	141.58	141.58	139.11	139.84	318,042	+0.36(+0.26%)
Dec 20, 2023	140.59	142.51	139.47	139.49	270,508	-2.06(-1.45%)
Dec 19, 2023	140.18	141.61	140.10	141.54	448,296	+2.13(+1.52%)
Dec 18, 2023	140.78	140.78	138.84	139.42	386,523	+0.27(+0.19%)
Dec 15, 2023	138.48	139.87	137.98	139.15	753,820	+0.33(+0.24%)
Dec 14, 2023	133.67	139.72	133.67	138.82	719,979	+7.18(+5.46%)
Dec 13, 2023	125.63	131.80	125.02	131.64	531,116	+5.60(+4.44%)
Dec 12, 2023	128.74	129.38	125.98	126.04	264,314	-2.70(-2.10%)
Dec 11, 2023	128.07	129.90	127.75	128.74	222,888	+0.37(+0.29%)
Dec 08, 2023	128.99	130.27	127.92	128.37	214,094	-0.29(-0.22%)
Dec 07, 2023	129.19	129.63	127.84	128.66	227,204	+0.02(+0.02%)
Dec 06, 2023	130.17	131.69	128.47	128.64	338,923	-0.57(-0.44%)
Dec 05, 2023	130.73	130.85	128.04	129.21	260,248	-2.27(-1.73%)
Dec 04, 2023	131.02	133.57	130.58	131.48	336,709	-0.19(-0.14%)
Dec 01, 2023	127.28	131.88	127.05	131.67	409,029	+4.15(+3.26%)
Nov 30, 2023	127.88	128.80	126.77	127.52	721,815	-0.38(-0.29%)
Nov 29, 2023	127.29	129.02	127.29	127.89	288,528	+1.35(+1.07%)
Nov 28, 2023	127.70	128.12	126.36	126.54	231,250	-1.19(-0.93%)
Nov 27, 2023	127.41	128.08	126.47	127.74	211,256	-0.80(-0.63%)
Nov 24, 2023	127.62	129.28	127.46	128.54	67,329	+1.04(+0.82%)
Nov 22, 2023	127.97	128.30	126.94	127.50	259,132	-0.76(-0.60%)
Nov 21, 2023	128.83	130.33	128.24	128.26	323,913	-0.76(-0.59%)
Nov 20, 2023	128.82	130.18	127.72	129.03	381,474	+0.42(+0.32%)
Nov 17, 2023	127.90	128.64	126.48	128.61	386,916	+1.83(+1.44%)
Nov 16, 2023	126.92	127.38	125.00	126.78	335,603	-0.35(-0.27%)
Nov 15, 2023	128.29	129.99	126.52	127.13	409,760	-1.26(-0.98%)
Nov 14, 2023	123.89	128.45	123.88	128.38	389,037	+7.22(+5.96%)
Nov 13, 2023	119.72	121.47	118.98	121.16	289,596	+0.47(+0.39%)
Nov 10, 2023	118.52	120.83	118.08	120.69	245,995	+2.99(+2.54%)
Nov 09, 2023	119.47	119.47	117.60	117.70	241,925	-0.82(-0.69%)
Nov 08, 2023	119.57	119.82	118.23	118.52	303,586	-0.55(-0.47%)
Nov 07, 2023	118.08	119.86	117.47	119.07	250,518	-0.99(-0.82%)
Nov 06, 2023	121.91	121.91	119.14	120.06	345,444	-2.28(-1.86%)
Nov 03, 2023	118.86	122.95	118.86	122.34	444,681	+2.63(+2.20%)
Nov 02, 2023	120.56	123.35	117.00	119.71	971,807	+4.74(+4.12%)

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.