Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	117.86	117.98	116.92	117.25	107,652	-0.62(-0.53%)
Dec 28, 2023	118.20	118.20	117.78	117.86	92,583	-0.06(-0.05%)
Dec 27, 2023	117.95	117.99	117.52	117.92	108,311	+0.22(+0.19%)
Dec 26, 2023	117.16	117.93	117.14	117.70	43,973	+0.87(+0.74%)
Dec 22, 2023	116.68	117.09	116.30	116.84	76,613	+0.45(+0.39%)
Dec 21, 2023	115.81	116.44	115.53	116.38	138,903	+1.64(+1.43%)
Dec 20, 2023	116.37	116.87	114.74	114.74	185,585	-1.97(-1.69%)
Dec 19, 2023	116.20	116.73	116.20	116.71	100,982	+0.83(+0.71%)
Dec 18, 2023	115.93	116.06	115.45	115.89	108,508	+0.26(+0.22%)
Dec 15, 2023	116.12	116.21	115.31	115.63	102,116	-0.15(-0.13%)
Dec 14, 2023	115.81	116.50	115.05	115.78	172,334	+0.87(+0.75%)
Dec 13, 2023	113.01	114.93	112.74	114.91	362,567	+2.20(+1.95%)
Dec 12, 2023	112.19	112.72	111.64	112.71	137,620	+0.58(+0.51%)
Dec 11, 2023	110.53	112.31	110.53	112.13	131,656	+2.07(+1.88%)
Dec 08, 2023	109.47	110.35	109.17	110.06	78,781	+0.23(+0.21%)
Dec 07, 2023	109.44	109.96	108.87	109.83	73,421	+1.08(+1.00%)
Dec 06, 2023	109.56	109.76	108.62	108.75	162,094	-0.16(-0.15%)
Dec 05, 2023	108.83	109.22	108.39	108.91	214,711	-0.71(-0.64%)
Dec 04, 2023	109.53	109.82	108.72	109.61	126,806	-0.67(-0.60%)
Dec 01, 2023	108.91	110.28	108.62	110.28	105,584	+1.16(+1.07%)
Nov 30, 2023	109.39	109.39	108.34	109.12	167,992	+0.08(+0.07%)
Nov 29, 2023	109.08	109.93	108.93	109.04	185,718	+0.64(+0.59%)
Nov 28, 2023	108.19	108.66	107.98	108.40	80,097	+0.17(+0.16%)
Nov 27, 2023	108.38	108.68	108.01	108.23	53,963	-0.28(-0.26%)
Nov 24, 2023	108.31	108.59	108.23	108.51	34,855	+0.30(+0.28%)
Nov 22, 2023	108.24	108.93	108.08	108.21	69,159	+0.34(+0.31%)
Nov 21, 2023	108.11	108.11	107.52	107.87	49,634	-0.67(-0.61%)
Nov 20, 2023	107.38	108.70	107.31	108.54	180,795	+1.31(+1.23%)
Nov 17, 2023	107.13	107.46	106.77	107.22	96,902	+0.41(+0.38%)
Nov 16, 2023	106.92	107.19	106.38	106.82	107,405	-0.42(-0.39%)
Nov 15, 2023	107.61	108.15	107.14	107.23	167,797	+0.32(+0.30%)
Nov 14, 2023	105.74	107.08	105.74	106.92	122,647	+2.98(+2.86%)
Nov 13, 2023	103.98	104.16	103.43	103.94	100,391	-0.24(-0.23%)
Nov 10, 2023	102.64	104.27	102.49	104.18	113,966	+1.83(+1.79%)
Nov 09, 2023	103.69	103.73	102.26	102.35	103,493	-0.91(-0.88%)
Nov 08, 2023	103.72	103.72	102.81	103.25	176,241	-0.56(-0.54%)
Nov 07, 2023	103.18	104.11	102.89	103.81	216,538	+0.84(+0.81%)
Nov 06, 2023	103.55	103.76	102.47	102.97	317,022	-0.45(-0.43%)
Nov 03, 2023	102.50	103.89	102.44	103.42	129,644	+1.75(+1.72%)
Nov 02, 2023	100.58	101.73	100.58	101.67	105,077	+2.06(+2.07%)
Nov 01, 2023	98.69	99.69	98.32	99.61	231,476	+0.99(+1.00%)
Oct 31, 2023	97.88	98.73	97.41	98.62	97,575	+0.88(+0.90%)
Oct 30, 2023	98.00	98.11	97.12	97.75	110,335	+0.30(+0.31%)
Oct 27, 2023	98.30	98.51	97.14	97.45	138,947	-0.43(-0.44%)
Oct 26, 2023	98.73	99.10	97.56	97.88	290,665	-1.08(-1.09%)
Oct 25, 2023	100.49	100.58	98.84	98.96	315,925	-2.37(-2.34%)
Oct 24, 2023	100.87	101.68	100.56	101.33	174,530	+0.97(+0.96%)
Oct 23, 2023	100.10	101.38	99.52	100.37	149,952	-0.22(-0.22%)
Oct 20, 2023	101.83	101.83	100.50	100.58	158,948	-1.44(-1.42%)
Oct 19, 2023	103.76	103.76	101.81	102.03	71,882	-1.40(-1.36%)
Oct 18, 2023	104.43	104.55	103.13	103.43	61,723	-1.63(-1.55%)
Oct 17, 2023	104.34	105.52	104.22	105.06	58,468	+0.00(+0.00%)
Oct 16, 2023	104.17	105.35	104.27	105.06	100,960	+1.32(+1.28%)
Oct 13, 2023	104.76	104.90	103.39	103.74	108,852	-0.86(-0.82%)
Oct 12, 2023	105.92	105.92	104.05	104.60	76,309	-1.00(-0.94%)
Oct 11, 2023	105.85	105.98	104.78	105.59	68,685	+0.22(+0.21%)
Oct 10, 2023	104.72	105.93	104.44	105.37	107,441	+1.06(+1.02%)
Oct 09, 2023	103.10	104.40	102.96	104.31	110,352	+0.60(+0.58%)
Oct 06, 2023	101.40	104.07	100.94	103.71	172,673	+1.69(+1.66%)
Oct 05, 2023	102.56	102.65	101.13	102.02	85,049	-0.61(-0.59%)
Oct 04, 2023	101.93	102.86	101.30	102.63	124,977	+1.11(+1.09%)
Oct 03, 2023	102.55	103.09	101.09	101.52	140,887	-1.71(-1.66%)

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.