Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2023	142.96	142.96	140.86	141.44	1,112,447	-2.37(-1.65%)
Dec 04, 2023	143.49	145.16	143.49	143.81	1,101,326	-0.03(-0.02%)
Dec 01, 2023	143.41	144.01	142.33	143.84	1,259,082	+0.49(+0.34%)
Nov 30, 2023	142.18	143.59	140.06	143.35	1,495,303	+1.01(+0.71%)
Nov 29, 2023	143.65	143.71	141.38	142.34	1,261,060	-1.77(-1.23%)
Nov 28, 2023	141.88	144.50	141.75	144.11	1,299,311	+2.36(+1.66%)
Nov 27, 2023	141.10	142.03	140.59	141.75	1,048,652	+0.56(+0.40%)
Nov 24, 2023	140.00	141.39	139.82	141.19	442,391	+0.68(+0.48%)
Nov 22, 2023	141.00	142.45	140.01	140.51	1,201,464	+1.16(+0.83%)
Nov 21, 2023	137.76	140.13	137.50	139.35	1,516,659	+2.32(+1.69%)
Nov 20, 2023	138.72	138.94	136.53	137.03	1,304,492	-2.14(-1.54%)
Nov 17, 2023	139.31	139.90	138.82	139.17	1,447,824	+0.12(+0.09%)
Nov 16, 2023	138.01	139.82	138.01	139.05	1,619,543	+1.04(+0.75%)
Nov 15, 2023	136.66	138.28	136.59	138.01	1,555,031	+1.48(+1.08%)
Nov 14, 2023	134.18	136.93	134.04	136.53	1,722,702	+2.75(+2.06%)
Nov 13, 2023	131.78	134.71	131.52	133.78	1,877,184	+0.32(+0.24%)
Nov 10, 2023	132.83	134.13	132.50	133.46	2,317,882	+1.14(+0.86%)
Nov 09, 2023	132.10	132.84	130.15	132.32	1,993,112	+0.39(+0.30%)
Nov 08, 2023	132.22	133.54	130.82	131.93	2,129,061	-0.59(-0.45%)
Nov 07, 2023	128.54	133.25	128.29	132.52	3,484,679	+3.52(+2.73%)
Nov 06, 2023	125.46	130.00	125.46	129.00	2,737,524	+3.45(+2.75%)
Nov 03, 2023	124.18	127.22	123.73	125.55	2,420,265	+2.54(+2.06%)
Nov 02, 2023	127.50	127.78	121.76	123.01	3,970,167	+7.63(+6.61%)
Nov 01, 2023	117.01	117.37	114.69	115.38	2,422,254	-2.32(-1.97%)
Oct 31, 2023	117.00	117.77	116.13	117.70	2,176,690	+1.15(+0.99%)
Oct 30, 2023	118.64	118.98	114.91	116.55	2,632,577	-1.38(-1.17%)
Oct 27, 2023	120.99	121.08	117.29	117.93	1,758,599	-3.28(-2.71%)
Oct 26, 2023	121.94	123.05	121.16	121.21	1,253,130	-0.76(-0.62%)
Oct 25, 2023	121.34	122.86	120.16	121.97	1,875,924	+0.35(+0.29%)
Oct 24, 2023	121.08	121.95	120.71	121.62	1,543,177	+0.83(+0.69%)
Oct 23, 2023	121.33	122.40	120.76	120.79	1,142,638	-0.80(-0.66%)
Oct 20, 2023	123.52	123.52	121.21	121.59	1,144,542	-1.18(-0.96%)
Oct 19, 2023	123.70	124.83	122.42	122.77	1,156,004	-0.66(-0.54%)
Oct 18, 2023	123.58	125.31	122.58	123.43	1,280,278	+0.61(+0.50%)
Oct 17, 2023	123.24	124.16	122.12	122.82	1,254,586	-0.91(-0.74%)
Oct 16, 2023	121.59	124.06	121.06	123.73	1,742,774	+2.49(+2.05%)
Oct 13, 2023	119.03	121.69	118.72	121.25	1,249,922	+2.34(+1.96%)
Oct 12, 2023	121.62	122.21	118.33	118.91	1,795,033	-2.25(-1.85%)
Oct 11, 2023	122.67	123.39	120.25	121.16	1,505,853	-1.60(-1.31%)
Oct 10, 2023	122.35	123.71	122.06	122.76	1,574,931	+0.86(+0.71%)
Oct 09, 2023	122.80	124.19	120.70	121.90	2,111,304	-1.87(-1.51%)
Oct 06, 2023	124.19	126.01	121.89	123.77	3,565,398	+0.07(+0.06%)
Oct 05, 2023	124.76	125.60	118.38	123.70	7,668,950	-6.83(-5.23%)
Oct 04, 2023	129.07	130.81	128.93	130.53	1,606,822	+1.56(+1.21%)
Oct 03, 2023	128.93	130.56	128.54	128.97	1,605,058	-0.09(-0.07%)

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.