Date	Open	High	Low	Close	Volume	Change (%)
Dec 07, 2023	368.23	371.45	366.32	370.95	23,100,248	+2.15(+0.58%)
Dec 06, 2023	373.54	374.18	368.03	368.80	21,161,132	-3.72(-1.00%)
Dec 05, 2023	366.45	373.07	365.62	372.52	23,359,276	+3.38(+0.92%)
Dec 04, 2023	369.10	369.52	362.90	369.14	32,037,976	-5.37(-1.43%)
Dec 01, 2023	376.76	378.16	371.31	374.51	33,075,540	-4.40(-1.16%)
Nov 30, 2023	378.49	380.09	375.47	378.91	31,151,646	+0.06(+0.02%)
Nov 29, 2023	383.76	384.25	377.44	378.85	28,944,444	-3.85(-1.01%)
Nov 28, 2023	378.35	383.00	378.16	382.70	20,429,630	+4.09(+1.08%)
Nov 27, 2023	376.78	380.64	376.20	378.61	22,193,318	+1.18(+0.31%)
Nov 24, 2023	377.33	377.97	375.13	377.43	10,182,062	-0.42(-0.11%)
Nov 22, 2023	378.00	379.79	374.96	377.85	23,372,650	+4.78(+1.28%)
Nov 21, 2023	375.67	376.22	371.12	373.07	28,347,328	-4.37(-1.16%)
Nov 20, 2023	371.22	378.87	371.00	377.44	52,469,000	+7.59(+2.05%)
Nov 17, 2023	373.61	374.37	367.00	369.85	40,325,392	-6.32(-1.68%)
Nov 16, 2023	370.96	376.35	370.18	376.17	27,356,272	+6.50(+1.76%)
Nov 15, 2023	371.28	373.13	367.11	369.67	27,409,264	+0.15(+0.04%)
Nov 14, 2023	370.26	371.20	366.60	369.52	27,703,732	+3.58(+0.98%)
Nov 13, 2023	367.47	367.72	365.16	365.94	20,033,538	-2.98(-0.81%)
Nov 10, 2023	360.76	369.35	360.34	368.92	28,124,888	+8.96(+2.49%)
Nov 09, 2023	361.57	364.05	359.63	359.96	24,854,440	-2.50(-0.69%)
Nov 08, 2023	360.95	363.13	359.82	362.46	26,902,600	+2.66(+0.74%)
Nov 07, 2023	358.67	361.73	356.91	359.80	25,861,474	+3.99(+1.12%)
Nov 06, 2023	352.73	356.82	352.63	355.81	23,861,074	+3.72(+1.06%)
Nov 03, 2023	348.92	353.67	346.63	352.08	23,685,706	+4.47(+1.29%)
Nov 02, 2023	346.54	348.12	344.07	347.61	24,367,514	+2.24(+0.65%)
Nov 01, 2023	339.10	346.72	338.96	345.37	28,195,262	+7.94(+2.35%)
Oct 31, 2023	338.16	338.31	334.01	337.43	20,303,990	+0.80(+0.24%)
Oct 30, 2023	332.74	338.76	329.85	336.63	22,866,906	+7.49(+2.27%)
Oct 27, 2023	329.75	336.04	327.74	329.14	29,917,124	+1.92(+0.59%)
Oct 26, 2023	339.85	340.94	326.28	327.23	37,862,168	-12.75(-3.75%)
Oct 25, 2023	344.32	345.50	336.94	339.98	55,132,560	+10.12(+3.07%)
Oct 24, 2023	330.63	331.17	326.94	329.86	31,065,650	+1.21(+0.37%)
Oct 23, 2023	324.81	332.05	323.73	328.65	24,469,186	+2.65(+0.81%)
Oct 20, 2023	331.05	331.25	324.79	326.01	25,142,404	-4.64(-1.40%)
Oct 19, 2023	331.48	336.20	330.24	330.65	25,088,906	+1.21(+0.37%)
Oct 18, 2023	331.82	334.91	327.63	329.44	23,186,412	-1.95(-0.59%)
Oct 17, 2023	328.92	332.79	326.75	331.39	18,368,474	-0.58(-0.17%)
Oct 16, 2023	330.38	335.46	329.93	331.97	22,200,334	+4.90(+1.50%)
Oct 13, 2023	331.71	333.15	325.70	327.07	21,128,552	-3.42(-1.04%)
Oct 12, 2023	329.90	332.95	328.05	330.49	19,342,708	-1.29(-0.39%)
Oct 11, 2023	330.54	332.15	328.47	331.78	20,091,076	+4.05(+1.24%)
Oct 10, 2023	330.29	330.43	327.01	327.73	20,586,628	-1.43(-0.43%)
Oct 09, 2023	324.09	329.63	322.52	329.15	19,919,794	+2.56(+0.78%)
Oct 06, 2023	315.91	328.52	315.66	326.60	25,764,668	+7.88(+2.47%)
Oct 05, 2023	318.44	319.33	314.26	318.71	16,996,370	+0.40(+0.13%)
Oct 04, 2023	313.39	319.39	313.36	318.31	20,744,482	+5.55(+1.78%)
Oct 03, 2023	320.18	320.74	310.58	312.75	21,056,406	-8.39(-2.61%)

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.