Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	140.01	140.41	138.73	138.98	1,260,209	-1.60(-1.14%)
Dec 28, 2023	139.33	140.65	139.17	140.58	1,023,726	+0.59(+0.43%)
Dec 27, 2023	140.17	140.69	139.41	139.99	1,216,525	+0.01(+0.01%)
Dec 26, 2023	138.65	140.20	138.36	139.98	806,953	+1.32(+0.96%)
Dec 22, 2023	138.75	139.67	138.34	138.65	1,222,817	+0.08(+0.06%)
Dec 21, 2023	141.35	141.46	137.43	138.57	2,169,894	-1.84(-1.31%)
Dec 20, 2023	141.44	143.14	140.34	140.41	1,247,907	-1.02(-0.72%)
Dec 19, 2023	140.22	142.11	139.82	141.44	1,353,635	+1.50(+1.07%)
Dec 18, 2023	141.53	141.53	139.59	139.94	1,463,453	-0.71(-0.51%)
Dec 15, 2023	141.83	142.66	139.75	140.65	3,826,323	-2.17(-1.52%)
Dec 14, 2023	137.10	142.83	136.92	142.82	2,947,939	+7.13(+5.26%)
Dec 13, 2023	131.04	136.03	129.70	135.69	2,248,195	+4.65(+3.55%)
Dec 12, 2023	130.96	131.66	130.74	131.04	1,365,509	-0.28(-0.21%)
Dec 11, 2023	129.10	131.35	128.85	131.32	1,491,179	+1.85(+1.43%)
Dec 08, 2023	127.46	129.50	127.01	129.47	1,430,974	+1.49(+1.17%)
Dec 07, 2023	126.67	128.07	125.77	127.98	2,036,098	+1.48(+1.17%)
Dec 06, 2023	126.18	127.70	126.00	126.50	1,839,487	+0.91(+0.73%)
Dec 05, 2023	124.74	125.82	124.27	125.59	1,737,298	-0.07(-0.05%)
Dec 04, 2023	123.03	125.73	122.53	125.66	2,000,277	+1.95(+1.58%)
Dec 01, 2023	120.08	123.79	119.69	123.71	1,909,542	+3.77(+3.15%)
Nov 30, 2023	117.66	120.12	117.64	119.93	2,395,035	+2.05(+1.74%)
Nov 29, 2023	118.28	119.57	117.71	117.89	1,199,262	+0.63(+0.54%)
Nov 28, 2023	116.68	117.53	115.72	117.25	1,197,179	+0.37(+0.32%)
Nov 27, 2023	116.04	117.34	115.16	116.88	1,069,964	+0.84(+0.72%)
Nov 24, 2023	116.39	116.67	115.20	116.04	799,307	-0.25(-0.21%)
Nov 22, 2023	117.84	117.84	115.72	116.29	1,239,411	-0.62(-0.53%)
Nov 21, 2023	117.31	117.31	116.28	116.92	1,263,854	-0.96(-0.81%)
Nov 20, 2023	116.78	118.01	115.65	117.88	1,336,882	+1.03(+0.88%)
Nov 17, 2023	116.52	116.95	115.85	116.85	1,167,638	+1.21(+1.05%)
Nov 16, 2023	115.81	116.00	114.97	115.64	1,324,196	-0.11(-0.10%)
Nov 15, 2023	115.72	116.55	114.96	115.75	1,690,497	-0.24(-0.21%)
Nov 14, 2023	113.91	117.67	113.89	116.00	2,192,695	+5.04(+4.54%)
Nov 13, 2023	110.02	111.12	108.96	110.95	1,376,346	+0.20(+0.18%)
Nov 10, 2023	110.24	110.95	108.90	110.75	944,412	+1.48(+1.35%)
Nov 09, 2023	111.30	111.30	108.92	109.27	1,254,511	-1.59(-1.43%)
Nov 08, 2023	111.06	111.36	110.33	110.86	948,971	+0.19(+0.17%)
Nov 07, 2023	112.24	112.24	109.90	110.67	1,728,940	-1.77(-1.57%)
Nov 06, 2023	113.16	113.22	111.58	112.43	1,275,046	-0.78(-0.69%)
Nov 03, 2023	113.34	115.06	113.02	113.21	2,037,478	+1.97(+1.77%)
Nov 02, 2023	109.72	111.72	109.54	111.24	2,134,424	+3.22(+2.98%)
Nov 01, 2023	106.58	108.36	105.59	108.03	2,166,556	+2.50(+2.37%)
Oct 31, 2023	102.19	105.73	100.77	105.53	2,482,734	+4.38(+4.33%)
Oct 30, 2023	101.38	102.45	100.10	101.15	1,518,147	+0.76(+0.76%)
Oct 27, 2023	102.44	102.44	99.92	100.39	1,817,002	-1.71(-1.67%)
Oct 26, 2023	100.91	102.94	100.91	102.10	1,445,973	+1.29(+1.28%)
Oct 25, 2023	101.53	101.77	100.60	100.81	1,525,766	-0.95(-0.93%)
Oct 24, 2023	101.94	103.04	101.56	101.76	1,584,413	+0.73(+0.72%)
Oct 23, 2023	101.07	102.44	100.67	101.03	1,625,111	-0.90(-0.88%)
Oct 20, 2023	102.68	103.14	101.87	101.94	1,568,976	-0.34(-0.33%)
Oct 19, 2023	103.70	104.67	102.20	102.27	1,636,769	-1.97(-1.89%)
Oct 18, 2023	105.16	105.32	104.06	104.24	1,348,192	-1.54(-1.45%)
Oct 17, 2023	103.42	106.48	103.42	105.78	1,531,252	+1.75(+1.68%)
Oct 16, 2023	103.71	104.61	102.87	104.03	1,286,710	+1.25(+1.22%)
Oct 13, 2023	103.61	103.73	102.17	102.78	1,561,584	-0.31(-0.30%)
Oct 12, 2023	103.76	103.76	102.56	103.09	1,670,740	-0.94(-0.90%)
Oct 11, 2023	102.86	104.30	102.85	104.03	1,540,142	+2.09(+2.05%)
Oct 10, 2023	101.25	102.77	100.85	101.94	1,061,197	+0.68(+0.67%)
Oct 09, 2023	99.57	101.64	99.26	101.25	918,613	+0.99(+0.99%)
Oct 06, 2023	99.65	101.17	98.74	100.27	1,170,259	-0.12(-0.12%)
Oct 05, 2023	100.03	100.71	99.48	100.39	1,128,350	+0.10(+0.10%)
Oct 04, 2023	99.75	100.45	98.70	100.29	1,349,008	+1.03(+1.03%)
Oct 03, 2023	99.87	100.30	98.06	99.27	2,292,607	-1.21(-1.20%)

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.