Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	498.05	499.89	487.43	495.14	38,935,732	+0.00(+0.00%)
Dec 28, 2023	496.35	498.76	494.04	495.14	24,627,760	+1.05(+0.21%)
Dec 27, 2023	495.03	496.72	490.77	494.09	23,329,712	+1.38(+0.28%)
Dec 26, 2023	489.60	495.92	489.42	492.71	24,380,420	+4.49(+0.92%)
Dec 22, 2023	491.87	493.75	484.59	488.22	25,255,338	-1.60(-0.33%)
Dec 21, 2023	488.03	490.87	484.11	489.82	30,007,536	+8.79(+1.83%)
Dec 20, 2023	496.47	499.91	480.90	481.03	39,639,000	-14.93(-3.01%)
Dec 19, 2023	494.16	496.92	488.88	495.96	46,389,876	-4.73(-0.94%)
Dec 18, 2023	493.92	504.25	491.43	500.69	41,217,904	+11.87(+2.43%)
Dec 15, 2023	481.86	493.96	481.12	488.82	48,076,860	+5.40(+1.12%)
Dec 14, 2023	483.82	486.62	474.14	483.42	39,058,804	+2.62(+0.54%)
Dec 13, 2023	476.21	485.86	476.00	480.80	44,554,904	+4.31(+0.90%)
Dec 12, 2023	460.38	476.58	460.38	476.49	37,212,460	+10.30(+2.21%)
Dec 11, 2023	474.83	475.23	455.81	466.19	50,906,536	-8.79(-1.85%)
Dec 08, 2023	465.87	477.33	465.42	474.98	35,928,268	+9.10(+1.95%)
Dec 07, 2023	456.93	466.21	455.96	465.88	35,013,168	+10.93(+2.40%)
Dec 06, 2023	472.06	473.79	454.05	454.95	37,942,860	-10.63(-2.28%)
Dec 05, 2023	454.58	465.92	452.64	465.58	37,011,648	+10.60(+2.33%)
Dec 04, 2023	460.65	460.65	449.99	454.99	43,685,932	-12.55(-2.68%)
Dec 01, 2023	465.13	471.88	461.75	467.53	36,941,068	-0.05(-0.01%)
Nov 30, 2023	480.12	480.98	464.10	467.58	52,545,964	-13.70(-2.85%)
Nov 29, 2023	483.67	487.50	478.48	481.28	38,159,080	+3.19(+0.67%)
Nov 28, 2023	482.24	483.11	474.61	478.09	40,099,784	-4.21(-0.87%)
Nov 27, 2023	477.88	485.18	476.40	482.30	39,502,144	+4.66(+0.98%)
Nov 24, 2023	484.58	489.09	477.33	477.64	29,473,604	-9.40(-1.93%)
Nov 22, 2023	498.39	503.22	476.78	487.04	90,119,352	-12.28(-2.46%)
Nov 21, 2023	501.13	505.04	492.10	499.31	55,451,620	-4.65(-0.92%)
Nov 20, 2023	493.00	505.35	491.69	503.96	41,427,848	+11.11(+2.25%)
Nov 17, 2023	495.12	497.05	489.95	492.86	32,598,574	-1.82(-0.37%)
Nov 16, 2023	486.67	495.12	483.18	494.68	33,900,608	+5.92(+1.21%)
Nov 15, 2023	499.22	499.47	481.88	488.76	47,454,820	-7.68(-1.55%)
Nov 14, 2023	496.68	498.21	490.28	496.44	41,585,360	+10.36(+2.13%)
Nov 13, 2023	483.08	491.04	480.87	486.08	38,426,532	+2.85(+0.59%)
Nov 10, 2023	474.88	484.60	472.71	483.23	42,257,668	+13.85(+2.95%)
Nov 09, 2023	474.55	482.18	467.38	469.38	53,983,132	+3.76(+0.81%)
Nov 08, 2023	460.88	468.55	459.56	465.62	34,595,184	+6.19(+1.35%)
Nov 07, 2023	457.07	462.06	451.46	459.43	34,263,388	+2.04(+0.45%)
Nov 06, 2023	452.74	459.23	448.88	457.39	40,003,424	+7.46(+1.66%)
Nov 03, 2023	440.09	452.98	437.12	449.94	42,471,808	+14.99(+3.45%)
Nov 02, 2023	433.17	438.73	428.83	434.95	40,867,864	+11.81(+2.79%)
Nov 01, 2023	408.74	423.70	408.59	423.14	43,683,408	+15.45(+3.79%)
Oct 31, 2023	404.40	408.69	392.20	407.70	51,753,900	-3.81(-0.93%)
Oct 30, 2023	410.77	422.71	404.71	411.51	38,787,232	+6.61(+1.63%)
Oct 27, 2023	411.20	411.96	400.05	404.90	41,688,960	+1.74(+0.43%)
Oct 26, 2023	418.43	422.45	398.70	403.16	53,980,940	-14.53(-3.48%)
Oct 25, 2023	433.87	436.39	415.44	417.69	39,750,616	-18.83(-4.31%)
Oct 24, 2023	430.66	436.86	426.80	436.52	40,099,284	+6.88(+1.60%)
Oct 23, 2023	412.19	432.37	409.35	429.64	48,022,240	+15.88(+3.84%)
Oct 20, 2023	418.79	424.59	410.68	413.77	47,812,776	-7.14(-1.70%)
Oct 19, 2023	428.00	432.86	418.71	420.90	50,069,164	-0.95(-0.23%)
Oct 18, 2023	425.80	432.08	418.14	421.85	62,678,816	-17.42(-3.96%)
Oct 17, 2023	439.89	447.43	424.69	439.27	81,122,176	-21.56(-4.68%)
Oct 16, 2023	450.52	462.13	451.56	460.83	37,487,556	+6.34(+1.39%)
Oct 13, 2023	469.48	471.04	452.69	454.50	47,555,272	-14.84(-3.16%)
Oct 12, 2023	467.65	475.97	463.18	469.33	48,107,564	+1.39(+0.30%)
Oct 11, 2023	461.84	468.47	460.38	467.94	37,737,640	+10.08(+2.20%)
Oct 10, 2023	452.99	462.47	450.77	457.87	36,818,464	+5.25(+1.16%)
Oct 09, 2023	448.31	455.94	443.57	452.62	40,938,272	-4.89(-1.07%)
Oct 06, 2023	441.82	457.77	440.15	457.50	43,455,336	+10.74(+2.40%)
Oct 05, 2023	440.39	448.89	438.77	446.77	39,320,676	+6.47(+1.47%)
Oct 04, 2023	437.31	441.32	432.81	440.30	36,156,272	+5.24(+1.20%)
Oct 03, 2023	447.97	451.19	432.35	435.06	47,041,064	-12.65(-2.82%)

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.