Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	129.54	131.00	126.89	128.92	89,341,096	+0.55(+0.43%)
Dec 07, 2023	120.79	128.68	119.56	128.37	118,219,312	+11.55(+9.89%)
Dec 06, 2023	120.69	122.83	116.38	116.82	60,242,400	-1.56(-1.32%)
Dec 05, 2023	117.43	118.49	116.45	118.38	38,815,496	-0.19(-0.16%)
Dec 04, 2023	119.75	119.90	116.37	118.57	39,821,840	-2.82(-2.32%)
Dec 01, 2023	119.88	121.40	118.64	121.39	37,100,552	+0.23(+0.19%)
Nov 30, 2023	123.61	124.05	119.65	121.16	45,156,396	-2.69(-2.17%)
Nov 29, 2023	123.98	125.72	123.48	123.85	37,841,028	+1.84(+1.51%)
Nov 28, 2023	121.98	122.54	120.79	122.01	32,024,476	-0.64(-0.52%)
Nov 27, 2023	122.07	123.89	121.77	122.65	32,710,920	+0.34(+0.28%)
Nov 24, 2023	122.03	123.25	121.54	122.31	19,002,112	-0.20(-0.16%)
Nov 22, 2023	120.00	124.76	119.95	122.51	56,894,488	+3.35(+2.81%)
Nov 21, 2023	120.54	120.65	117.94	119.16	41,485,456	-2.37(-1.95%)
Nov 20, 2023	120.70	121.93	120.07	121.53	43,138,992	+0.91(+0.75%)
Nov 17, 2023	119.64	121.49	118.82	120.62	38,562,732	+0.79(+0.66%)
Nov 16, 2023	117.20	120.73	116.41	119.83	49,631,160	+1.83(+1.55%)
Nov 15, 2023	120.54	120.59	116.87	118.00	59,396,960	-1.88(-1.57%)
Nov 14, 2023	119.70	122.11	119.22	119.88	60,959,844	+3.09(+2.65%)
Nov 13, 2023	118.34	118.68	116.00	116.79	46,684,424	-1.80(-1.52%)
Nov 10, 2023	114.35	119.70	114.03	118.59	75,220,096	+5.10(+4.49%)
Nov 09, 2023	114.10	115.81	113.06	113.49	61,097,988	-0.10(-0.09%)
Nov 08, 2023	113.55	115.32	112.88	113.59	41,852,760	+0.14(+0.12%)
Nov 07, 2023	111.86	114.65	111.22	113.45	50,513,072	+1.70(+1.52%)
Nov 06, 2023	112.60	113.08	110.22	111.75	49,216,272	-0.50(-0.45%)
Nov 03, 2023	109.05	113.39	107.86	112.25	65,830,272	+4.42(+4.10%)
Nov 02, 2023	107.96	109.41	105.91	107.83	71,353,232	-0.21(-0.19%)
Nov 01, 2023	98.58	108.15	98.50	108.04	138,560,464	+9.54(+9.69%)
Oct 31, 2023	96.24	98.82	94.07	98.50	79,290,400	+2.32(+2.41%)
Oct 30, 2023	96.14	97.04	92.74	96.18	43,686,944	-0.25(-0.26%)
Oct 27, 2023	95.80	97.35	94.59	96.43	52,459,408	+2.76(+2.95%)
Oct 26, 2023	95.99	97.52	93.11	93.67	49,863,520	-2.39(-2.48%)
Oct 25, 2023	100.42	101.03	95.23	96.06	53,344,928	-5.61(-5.52%)
Oct 24, 2023	100.97	101.79	99.38	101.67	51,949,192	+1.66(+1.66%)
Oct 23, 2023	100.81	102.42	99.31	100.01	50,775,008	-1.80(-1.77%)
Oct 20, 2023	102.28	104.34	101.44	101.81	61,485,776	-0.59(-0.58%)
Oct 19, 2023	103.81	105.60	101.84	102.40	52,707,768	+0.23(+0.23%)
Oct 18, 2023	103.38	104.78	101.74	102.17	50,424,448	-2.97(-2.82%)
Oct 17, 2023	103.54	106.29	101.66	105.14	49,609,668	-1.32(-1.24%)
Oct 16, 2023	105.42	107.48	105.39	106.46	42,450,368	+1.37(+1.30%)
Oct 13, 2023	108.65	108.97	104.75	105.09	52,926,256	-3.70(-3.40%)
Oct 12, 2023	108.40	111.31	107.51	108.79	60,946,124	+0.48(+0.44%)
Oct 11, 2023	109.14	110.10	106.93	108.31	51,054,364	-0.69(-0.64%)
Oct 10, 2023	107.49	110.12	106.40	109.00	57,073,540	+2.03(+1.90%)
Oct 09, 2023	106.01	107.31	104.79	106.97	39,574,856	-0.27(-0.25%)
Oct 06, 2023	102.16	107.87	102.03	107.24	64,911,140	+4.33(+4.21%)
Oct 05, 2023	103.40	103.74	100.27	102.91	51,751,156	-1.16(-1.11%)
Oct 04, 2023	100.65	104.40	100.34	104.07	50,978,056	+3.99(+3.99%)
Oct 03, 2023	101.80	103.29	99.17	100.08	48,083,980	-3.19(-3.09%)

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.