Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	185.72	188.81	182.03	182.09	384,803	-3.50(-1.88%)
Jan 30, 2024	179.94	185.87	179.72	185.59	210,877	+5.69(+3.16%)
Jan 29, 2024	178.79	180.08	177.34	179.91	125,906	+1.69(+0.95%)
Jan 26, 2024	178.17	178.73	176.85	178.21	98,562	+1.37(+0.77%)
Jan 25, 2024	176.58	177.44	173.50	176.84	200,628	+2.30(+1.32%)
Jan 24, 2024	176.15	177.33	174.07	174.54	133,287	-0.86(-0.49%)
Jan 23, 2024	174.38	176.44	172.92	175.41	119,999	+2.61(+1.51%)
Jan 22, 2024	171.48	173.06	170.38	172.80	151,203	+2.48(+1.45%)
Jan 19, 2024	172.14	172.14	169.25	170.32	114,185	-1.33(-0.77%)
Jan 18, 2024	169.68	171.78	167.77	171.65	115,275	+1.40(+0.82%)
Jan 17, 2024	168.67	171.14	168.67	170.25	98,125	+0.51(+0.30%)
Jan 16, 2024	170.13	171.48	169.01	169.74	108,831	-0.39(-0.23%)
Jan 12, 2024	167.91	170.57	167.54	170.13	125,809	+3.88(+2.34%)
Jan 11, 2024	165.80	167.01	165.22	166.24	110,445	-0.17(-0.10%)
Jan 10, 2024	163.26	166.55	162.85	166.41	117,494	+2.10(+1.28%)
Jan 09, 2024	161.36	164.31	161.11	164.31	97,205	+1.46(+0.89%)
Jan 08, 2024	161.32	163.12	161.32	162.85	73,352	+1.24(+0.77%)
Jan 05, 2024	161.62	162.63	160.72	161.62	103,649	-0.94(-0.58%)
Jan 04, 2024	162.40	163.74	161.39	162.56	102,321	+0.55(+0.34%)
Jan 03, 2024	165.13	166.01	161.82	162.01	97,544	-2.85(-1.73%)
Jan 02, 2024	164.53	167.39	162.82	164.87	142,201	+0.00(+0.00%)
Dec 29, 2023	164.42	167.90	164.06	164.87	180,403	+0.09(+0.05%)
Dec 28, 2023	162.20	165.57	162.20	164.78	171,987	+2.38(+1.46%)
Dec 27, 2023	162.20	163.92	162.06	162.40	118,650	+0.20(+0.12%)
Dec 26, 2023	161.86	162.98	160.72	162.20	103,630	+0.82(+0.51%)
Dec 22, 2023	161.73	163.89	161.17	161.38	96,708	+0.98(+0.61%)
Dec 21, 2023	163.23	165.18	160.06	160.40	115,566	-2.32(-1.43%)
Dec 20, 2023	164.68	166.20	162.49	162.72	146,352	-3.41(-2.05%)
Dec 19, 2023	165.97	167.09	165.21	166.12	146,876	+0.89(+0.54%)
Dec 18, 2023	165.99	167.67	164.95	165.23	128,485	+0.53(+0.32%)
Dec 15, 2023	170.22	171.26	164.70	164.70	414,196	-5.07(-2.99%)
Dec 14, 2023	173.40	175.34	169.45	169.77	153,637	-2.56(-1.48%)
Dec 13, 2023	166.03	172.55	166.03	172.33	146,340	+5.49(+3.29%)
Dec 12, 2023	165.74	167.03	163.96	166.84	89,233	+1.87(+1.13%)
Dec 11, 2023	165.23	166.04	163.28	164.96	115,867	+0.07(+0.04%)
Dec 08, 2023	165.63	167.91	164.81	164.89	130,230	-2.33(-1.39%)
Dec 07, 2023	167.56	168.40	165.47	167.22	161,915	+0.54(+0.32%)
Dec 06, 2023	166.83	168.00	166.31	166.69	117,773	-0.99(-0.59%)
Dec 05, 2023	168.61	170.34	166.48	167.68	109,584	-0.42(-0.25%)
Dec 04, 2023	165.94	169.60	165.94	168.09	100,714	+2.44(+1.47%)
Dec 01, 2023	163.60	166.07	161.80	165.66	114,293	+2.17(+1.33%)
Nov 30, 2023	161.82	163.61	161.12	163.49	120,211	+1.81(+1.12%)
Nov 29, 2023	162.42	162.42	160.02	161.67	101,684	-0.06(-0.04%)
Nov 28, 2023	160.55	162.71	159.74	161.73	109,213	+0.36(+0.22%)
Nov 27, 2023	167.24	167.39	160.56	161.38	156,134	-6.79(-4.04%)
Nov 24, 2023	166.81	170.24	166.15	168.17	39,150	+0.70(+0.42%)
Nov 22, 2023	165.61	168.74	164.06	167.47	140,316	+3.31(+2.02%)
Nov 21, 2023	164.05	165.96	164.05	164.16	69,226	-0.86(-0.52%)
Nov 20, 2023	164.53	165.73	163.68	165.01	68,449	+0.09(+0.05%)
Nov 17, 2023	163.62	165.45	162.87	164.93	118,885	+1.21(+0.74%)
Nov 16, 2023	168.22	168.23	163.71	163.71	87,941	-3.94(-2.35%)
Nov 15, 2023	168.92	169.46	166.80	167.66	83,768	-1.47(-0.87%)
Nov 14, 2023	166.61	169.62	166.61	169.12	94,418	+4.41(+2.67%)
Nov 13, 2023	165.48	165.48	163.76	164.72	95,650	-0.48(-0.29%)
Nov 10, 2023	163.56	165.33	162.12	165.20	125,825	+1.28(+0.78%)
Nov 09, 2023	164.65	164.65	161.80	163.92	110,216	+0.92(+0.56%)
Nov 08, 2023	166.91	167.36	162.42	163.00	92,610	-4.09(-2.45%)
Nov 07, 2023	165.66	167.12	160.54	167.09	95,997	+1.44(+0.87%)
Nov 06, 2023	167.29	167.29	165.12	165.66	104,851	-2.86(-1.70%)
Nov 03, 2023	167.55	169.46	162.37	168.51	197,167	+3.46(+2.10%)
Nov 02, 2023	173.72	173.72	163.39	165.05	211,905	-3.60(-2.13%)

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.