Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2023	233.09	235.08	230.60	230.73	903,870	-0.56(-0.24%)
Dec 05, 2023	232.76	232.94	230.75	231.29	604,439	-2.82(-1.20%)
Dec 04, 2023	230.79	234.21	230.67	234.11	628,382	+2.34(+1.01%)
Dec 01, 2023	225.63	232.09	224.36	231.77	552,655	+5.93(+2.63%)
Nov 30, 2023	226.23	226.93	224.95	225.84	384,663	+0.80(+0.36%)
Nov 29, 2023	225.79	228.51	224.60	225.04	581,757	+1.30(+0.58%)
Nov 28, 2023	224.62	225.55	223.13	223.74	478,226	-1.36(-0.60%)
Nov 27, 2023	224.57	225.58	223.28	225.10	382,408	-0.52(-0.23%)
Nov 24, 2023	223.70	226.13	223.70	225.62	151,668	+1.45(+0.65%)
Nov 22, 2023	224.11	225.93	223.30	224.17	559,914	+1.60(+0.72%)
Nov 21, 2023	223.82	224.35	222.38	222.57	414,245	-2.73(-1.21%)
Nov 20, 2023	223.77	225.75	223.10	225.30	642,445	+1.70(+0.76%)
Nov 17, 2023	222.88	223.88	222.02	223.60	491,884	+2.86(+1.30%)
Nov 16, 2023	223.13	223.60	219.77	220.74	726,316	-3.37(-1.50%)
Nov 15, 2023	224.10	228.39	223.87	224.11	734,996	+0.20(+0.09%)
Nov 14, 2023	219.14	223.94	219.02	223.91	1,098,300	+11.07(+5.20%)
Nov 13, 2023	211.56	213.38	210.43	212.84	328,218	+0.29(+0.14%)
Nov 10, 2023	211.02	213.18	209.46	212.55	764,067	+2.64(+1.26%)
Nov 09, 2023	214.51	214.66	209.54	209.91	440,865	-3.29(-1.54%)
Nov 08, 2023	215.38	215.98	212.57	213.20	427,679	-2.46(-1.14%)
Nov 07, 2023	214.17	216.52	213.64	215.66	325,700	+0.46(+0.21%)
Nov 06, 2023	217.67	218.14	214.10	215.20	1,683,960	-2.48(-1.14%)
Nov 03, 2023	215.02	219.04	215.02	217.68	954,130	+5.90(+2.79%)
Nov 02, 2023	210.40	211.94	209.26	211.78	910,704	+4.17(+2.01%)
Nov 01, 2023	206.72	207.72	204.77	207.61	464,245	+0.62(+0.30%)
Oct 31, 2023	205.17	207.48	204.49	206.99	486,929	+2.16(+1.05%)
Oct 30, 2023	206.06	206.98	203.41	204.83	520,799	+0.76(+0.37%)
Oct 27, 2023	207.10	207.31	203.61	204.07	1,056,162	-2.11(-1.02%)
Oct 26, 2023	207.20	208.54	205.25	206.18	606,921	-0.34(-0.16%)
Oct 25, 2023	209.12	209.12	206.48	206.52	252,913	-4.51(-2.14%)
Oct 24, 2023	210.20	212.28	209.63	211.03	455,009	+2.45(+1.17%)
Oct 23, 2023	209.01	211.31	207.56	208.58	604,809	-1.68(-0.80%)
Oct 20, 2023	213.22	213.23	210.05	210.26	344,967	-2.80(-1.31%)
Oct 19, 2023	216.20	217.30	212.62	213.06	506,878	-3.35(-1.55%)
Oct 18, 2023	219.48	219.48	216.05	216.41	412,835	-4.79(-2.17%)
Oct 17, 2023	217.30	223.04	217.30	221.20	454,632	+2.24(+1.02%)
Oct 16, 2023	217.04	219.38	216.32	218.96	892,699	+3.63(+1.69%)
Oct 13, 2023	217.56	217.71	214.42	215.33	328,926	-2.00(-0.92%)
Oct 12, 2023	223.28	223.28	216.26	217.33	347,519	-5.24(-2.35%)
Oct 11, 2023	224.04	225.02	221.06	222.57	535,142	-1.27(-0.57%)
Oct 10, 2023	221.68	225.39	221.60	223.84	577,175	+2.59(+1.17%)
Oct 09, 2023	218.71	221.73	218.40	221.25	444,826	+0.82(+0.37%)
Oct 06, 2023	216.27	221.33	215.81	220.43	823,287	+2.61(+1.20%)
Oct 05, 2023	217.28	218.77	216.05	217.82	685,682	-0.11(-0.05%)
Oct 04, 2023	217.39	218.43	215.24	217.93	663,829	+0.31(+0.14%)
Oct 03, 2023	220.07	220.80	216.63	217.62	1,191,089	-3.81(-1.72%)

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.