Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				128.28	0	+0.91(+0.71%)
Dec 28, 2023	127.74	128.12	126.93	127.37	171,085	+0.32(+0.25%)
Dec 27, 2023	125.36	127.75	125.22	127.05	175,823	+0.99(+0.79%)
Dec 22, 2023				126.06	0	+0.89(+0.71%)
Dec 21, 2023	124.27	125.23	123.96	125.17	347,266	+1.27(+1.03%)
Dec 20, 2023	122.15	124.44	122.11	123.90	661,716	+1.66(+1.36%)
Dec 19, 2023	119.99	122.74	119.99	122.24	719,106	+2.12(+1.76%)
Dec 18, 2023	118.53	120.65	118.20	120.12	510,386	+1.54(+1.30%)
Dec 15, 2023	120.56	120.56	118.34	118.58	1,431,028	-1.41(-1.18%)
Dec 14, 2023	125.10	125.65	118.02	119.99	1,227,449	-6.09(-4.83%)
Dec 13, 2023	125.00	126.60	124.65	126.08	642,398	+0.88(+0.70%)
Dec 12, 2023	125.00	125.50	124.38	125.20	556,957	+0.20(+0.16%)
Dec 11, 2023	123.87	125.19	123.37	125.00	438,831	+0.95(+0.77%)
Dec 08, 2023	123.31	125.00	122.87	124.05	585,541	+0.67(+0.54%)
Dec 07, 2023	123.10	123.72	122.29	123.38	506,723	+0.60(+0.49%)
Dec 06, 2023	121.21	123.90	120.50	122.78	802,758	+1.84(+1.52%)
Dec 05, 2023	118.99	121.36	118.74	120.94	607,494	+2.16(+1.82%)
Dec 04, 2023	118.50	119.22	117.62	118.78	318,192	+0.59(+0.50%)
Dec 01, 2023	117.71	118.60	117.14	118.19	531,222	+1.19(+1.02%)
Nov 30, 2023	120.90	120.90	116.81	117.00	2,474,183	-3.46(-2.87%)
Nov 29, 2023	119.64	121.67	118.95	120.46	519,212	+0.39(+0.32%)
Nov 28, 2023	121.25	121.95	119.80	120.07	544,505	-1.66(-1.36%)
Nov 27, 2023	121.29	121.86	120.61	121.73	404,222	+0.06(+0.05%)
Nov 24, 2023	121.71	122.34	121.24	121.67	209,777	-0.04(-0.03%)
Nov 23, 2023	122.36	123.14	121.62	121.71	147,139	-0.64(-0.52%)
Nov 22, 2023	119.32	122.78	118.60	122.35	597,649	+3.26(+2.74%)
Nov 21, 2023	121.11	121.11	118.75	119.09	451,896	-1.68(-1.39%)
Nov 20, 2023	121.00	121.72	120.50	120.77	314,796	-0.99(-0.81%)
Nov 17, 2023	123.10	123.48	121.34	121.76	525,878	-1.16(-0.94%)
Nov 16, 2023	119.11	123.27	119.11	122.92	460,979	+2.63(+2.19%)
Nov 15, 2023	124.30	124.59	119.61	120.29	415,794	-2.74(-2.23%)
Nov 14, 2023	121.37	124.19	121.37	123.03	391,679	+0.56(+0.46%)
Nov 13, 2023	121.25	122.52	120.36	122.47	403,356	+1.16(+0.96%)
Nov 10, 2023	120.51	121.68	119.87	121.31	163,428	+0.99(+0.82%)
Nov 09, 2023	119.83	121.05	118.82	120.32	265,543	+0.49(+0.41%)
Nov 08, 2023	120.96	121.98	119.60	119.83	232,142	-0.96(-0.79%)
Nov 07, 2023	121.15	121.39	120.32	120.79	208,562	-0.35(-0.29%)
Nov 06, 2023	119.74	121.94	118.76	121.14	279,823	+1.57(+1.31%)
Nov 03, 2023	117.89	119.99	117.46	119.57	275,151	+1.77(+1.50%)
Nov 02, 2023	115.22	118.08	114.66	117.80	262,201	+2.60(+2.26%)
Nov 01, 2023	113.99	115.70	113.14	115.20	192,563	+1.78(+1.57%)
Oct 31, 2023	113.45	113.93	112.03	113.42	443,080	+0.12(+0.11%)
Oct 30, 2023	111.10	113.44	110.52	113.30	236,621	+2.69(+2.43%)
Oct 27, 2023	111.40	111.78	110.54	110.61	152,694	-0.70(-0.63%)
Oct 26, 2023	111.65	112.24	110.99	111.31	305,469	-0.23(-0.21%)
Oct 25, 2023	110.75	112.57	110.75	111.54	334,264	+0.58(+0.52%)
Oct 24, 2023	111.77	112.42	110.84	110.96	333,006	-0.80(-0.72%)
Oct 23, 2023	111.30	112.77	111.30	111.76	199,720	+0.24(+0.22%)
Oct 20, 2023	111.62	112.67	111.12	111.52	307,669	-0.35(-0.31%)
Oct 19, 2023	112.58	113.90	111.55	111.87	277,863	-1.13(-1.00%)
Oct 18, 2023	114.19	114.55	112.90	113.00	389,505	-1.75(-1.53%)
Oct 17, 2023	114.62	115.15	114.00	114.75	265,623	-0.22(-0.19%)
Oct 16, 2023	114.16	115.54	113.78	114.97	269,354	+1.17(+1.03%)
Oct 13, 2023	116.42	116.82	113.54	113.80	345,621	-2.61(-2.24%)
Oct 12, 2023	116.09	116.59	115.28	116.41	232,078	+0.30(+0.26%)
Oct 11, 2023	115.78	116.19	114.09	116.11	539,901	+0.38(+0.33%)
Oct 10, 2023	116.54	117.07	115.62	115.73	297,660	-0.73(-0.63%)
Oct 06, 2023				116.46	0	-0.59(-0.50%)
Oct 05, 2023	117.61	118.18	116.80	117.05	321,932	-0.53(-0.45%)
Oct 04, 2023	117.61	118.74	116.54	117.58	352,702	+0.39(+0.33%)
Oct 03, 2023	115.85	118.05	115.56	117.19	520,675	+1.07(+0.92%)

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.