Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	120.10	120.35	118.88	118.90	267,024	-1.34(-1.11%)
Dec 28, 2023	120.60	121.25	119.79	120.23	268,084	-0.92(-0.76%)
Dec 27, 2023	120.48	121.42	119.22	121.16	264,226	+0.81(+0.68%)
Dec 26, 2023	119.61	120.78	119.61	120.34	192,545	+0.85(+0.71%)
Dec 22, 2023	119.02	119.78	118.40	119.49	307,135	+0.83(+0.70%)
Dec 21, 2023	118.12	118.98	117.42	118.66	306,814	+1.21(+1.03%)
Dec 20, 2023	118.43	119.38	117.39	117.45	518,699	-1.17(-0.99%)
Dec 19, 2023	120.14	120.14	118.50	118.62	605,130	-0.54(-0.45%)
Dec 18, 2023	120.81	120.81	118.94	119.15	566,825	-1.87(-1.55%)
Dec 15, 2023	120.17	122.47	120.16	121.03	7,861,957	+0.48(+0.39%)
Dec 14, 2023	117.58	120.60	117.54	120.55	873,306	+4.07(+3.49%)
Dec 13, 2023	115.44	117.08	114.81	116.49	647,877	+0.83(+0.72%)
Dec 12, 2023	114.66	116.53	114.56	115.65	634,111	+1.20(+1.05%)
Dec 11, 2023	113.09	114.45	112.38	114.45	605,767	+1.49(+1.32%)
Dec 08, 2023	111.45	114.08	111.45	112.97	503,793	+1.39(+1.24%)
Dec 07, 2023	111.30	113.08	111.27	111.58	475,496	+0.20(+0.18%)
Dec 06, 2023	112.93	114.18	111.31	111.38	486,458	-0.42(-0.37%)
Dec 05, 2023	113.40	114.44	111.58	111.80	596,748	-2.34(-2.05%)
Dec 04, 2023	112.16	114.27	111.68	114.14	1,158,854	+5.14(+4.71%)
Dec 01, 2023	106.26	109.35	105.88	109.00	394,392	+2.19(+2.05%)
Nov 30, 2023	104.88	107.40	104.45	106.81	511,963	+2.28(+2.18%)
Nov 29, 2023	103.77	105.60	103.73	104.53	318,776	+0.92(+0.89%)
Nov 28, 2023	104.66	105.30	103.43	103.61	348,069	-1.36(-1.30%)
Nov 27, 2023	104.47	105.17	103.44	104.97	297,478	+0.40(+0.39%)
Nov 24, 2023	103.93	104.95	103.78	104.57	74,000	+0.41(+0.40%)
Nov 22, 2023	102.17	104.18	101.28	104.15	252,110	+2.59(+2.56%)
Nov 21, 2023	101.46	101.89	100.90	101.56	343,926	-0.19(-0.18%)
Nov 20, 2023	102.52	102.75	101.63	101.75	192,686	-0.93(-0.90%)
Nov 17, 2023	103.47	103.84	102.34	102.67	242,018	-0.33(-0.33%)
Nov 16, 2023	103.57	103.91	102.31	103.01	188,670	-0.30(-0.29%)
Nov 15, 2023	102.58	103.41	102.31	103.31	328,998	+0.55(+0.54%)
Nov 14, 2023	102.59	103.37	102.35	102.75	299,394	+1.40(+1.38%)
Nov 13, 2023	100.74	101.59	100.53	101.35	253,873	+0.12(+0.12%)
Nov 10, 2023	101.40	101.90	99.55	101.23	696,304	+0.59(+0.59%)
Nov 09, 2023	102.13	102.13	99.86	100.64	452,101	-0.75(-0.74%)
Nov 08, 2023	101.63	102.12	101.24	101.39	188,902	-0.11(-0.11%)
Nov 07, 2023	102.55	102.89	100.69	101.50	307,221	-1.69(-1.63%)
Nov 06, 2023	104.01	104.01	102.59	103.19	204,068	-1.17(-1.12%)
Nov 03, 2023	103.70	104.78	102.75	104.36	287,536	+1.86(+1.81%)
Nov 02, 2023	101.34	102.55	99.89	102.51	362,285	+1.91(+1.90%)
Nov 01, 2023	99.46	101.79	99.18	100.59	384,039	+1.44(+1.45%)
Oct 31, 2023	98.71	99.34	97.99	99.15	404,579	+0.88(+0.89%)
Oct 30, 2023	97.57	100.44	96.85	98.27	375,755	+1.18(+1.22%)
Oct 27, 2023	97.95	98.58	93.38	97.09	662,585	-1.07(-1.09%)
Oct 26, 2023	95.79	98.63	95.79	98.16	492,335	+2.53(+2.65%)
Oct 25, 2023	95.80	96.12	94.69	95.62	460,115	-1.14(-1.18%)
Oct 24, 2023	99.12	99.44	96.72	96.77	555,907	-2.18(-2.20%)
Oct 23, 2023	99.31	100.33	98.83	98.95	301,047	-0.89(-0.89%)
Oct 20, 2023	101.62	101.73	99.77	99.83	259,652	-1.60(-1.58%)
Oct 19, 2023	103.52	103.98	101.35	101.43	222,860	-2.43(-2.34%)
Oct 18, 2023	105.67	105.78	103.06	103.86	206,962	-2.67(-2.51%)
Oct 17, 2023	105.82	107.26	105.82	106.53	263,120	+0.31(+0.29%)
Oct 16, 2023	107.14	107.87	106.11	106.22	262,806	+0.18(+0.17%)
Oct 13, 2023	106.58	107.38	105.55	106.05	334,919	-0.29(-0.27%)
Oct 12, 2023	108.14	108.14	105.57	106.33	253,845	-1.21(-1.13%)
Oct 11, 2023	106.30	107.63	106.30	107.55	173,980	+1.40(+1.32%)
Oct 10, 2023	107.48	107.69	105.84	106.15	353,490	-0.54(-0.51%)
Oct 09, 2023	105.21	107.01	105.21	106.69	173,571	+0.81(+0.76%)
Oct 06, 2023	104.95	107.03	104.79	105.88	249,141	+0.42(+0.40%)
Oct 05, 2023	103.58	105.92	103.51	105.46	248,839	+1.83(+1.76%)
Oct 04, 2023	102.23	103.68	101.76	103.63	192,517	+0.74(+0.72%)
Oct 03, 2023	103.53	103.84	101.67	102.89	265,823	-1.20(-1.16%)

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.