Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	459.61	462.87	459.35	462.35	5,019,356	+1.99(+0.43%)
Dec 07, 2023	459.00	461.00	456.80	460.36	6,438,734	+3.51(+0.77%)
Dec 06, 2023	460.95	460.98	456.45	456.85	4,044,458	-1.90(-0.41%)
Dec 05, 2023	457.40	459.69	456.99	458.75	4,551,600	-0.10(-0.02%)
Dec 04, 2023	457.70	459.04	456.45	458.85	4,118,873	-2.28(-0.49%)
Dec 01, 2023	457.89	461.76	457.29	461.13	5,396,224	+2.71(+0.59%)
Nov 30, 2023	457.57	458.84	455.41	458.42	4,073,415	+1.65(+0.36%)
Nov 29, 2023	459.26	460.40	456.29	456.77	3,979,424	-0.21(-0.05%)
Nov 28, 2023	456.18	458.37	455.59	456.98	2,446,471	+0.39(+0.09%)
Nov 27, 2023	456.81	457.59	456.17	456.59	3,121,352	-0.85(-0.19%)
Nov 24, 2023	457.18	457.59	456.81	457.44	1,306,506	+0.34(+0.07%)
Nov 22, 2023	457.07	458.48	455.97	457.10	3,391,667	+1.73(+0.38%)
Nov 21, 2023	455.23	455.71	454.06	455.37	3,132,949	-1.05(-0.23%)
Nov 20, 2023	452.61	457.21	452.58	456.42	4,520,723	+3.64(+0.80%)
Nov 17, 2023	452.47	453.48	451.36	452.78	3,209,089	+0.48(+0.11%)
Nov 16, 2023	451.26	452.55	450.19	452.30	3,578,016	+0.56(+0.12%)
Nov 15, 2023	452.22	453.42	450.85	451.74	5,462,027	+0.91(+0.20%)
Nov 14, 2023	448.43	452.10	448.11	450.83	4,060,303	+8.67(+1.96%)
Nov 13, 2023	441.21	443.33	440.41	442.16	3,674,687	-0.51(-0.12%)
Nov 10, 2023	437.97	442.92	436.40	442.67	3,678,982	+6.82(+1.56%)
Nov 09, 2023	440.45	440.45	435.37	435.85	4,046,650	-3.31(-0.75%)
Nov 08, 2023	439.50	440.04	436.84	439.16	3,615,717	+0.36(+0.08%)
Nov 07, 2023	437.66	439.54	436.47	438.80	3,051,420	+1.16(+0.27%)
Nov 06, 2023	437.49	438.04	435.63	437.64	3,296,592	+1.05(+0.24%)
Nov 03, 2023	435.06	438.24	434.95	436.59	6,222,812	+3.88(+0.90%)
Nov 02, 2023	428.48	432.84	428.48	432.71	4,264,940	+8.18(+1.93%)
Nov 01, 2023	421.03	425.37	420.48	424.53	5,660,803	+4.59(+1.09%)
Oct 31, 2023	418.00	420.36	416.07	419.94	8,151,079	+2.49(+0.60%)
Oct 30, 2023	415.36	418.51	414.04	417.45	4,459,757	+4.90(+1.19%)
Oct 27, 2023	416.01	416.41	411.02	412.55	5,604,531	-1.90(-0.46%)
Oct 26, 2023	418.34	419.15	413.42	414.45	5,081,936	-5.06(-1.21%)
Oct 25, 2023	423.77	423.85	418.86	419.51	4,727,762	-6.05(-1.42%)
Oct 24, 2023	424.51	426.65	422.60	425.56	8,027,595	+3.18(+0.75%)
Oct 23, 2023	421.45	426.33	419.65	422.38	6,868,813	-0.74(-0.17%)
Oct 20, 2023	427.89	428.38	422.94	423.12	7,046,301	-5.27(-1.23%)
Oct 19, 2023	432.85	434.75	427.62	428.39	10,024,109	-3.92(-0.91%)
Oct 18, 2023	436.14	437.09	430.98	432.31	8,136,360	-5.74(-1.31%)
Oct 17, 2023	434.73	440.05	434.40	438.05	4,863,192	+0.13(+0.03%)
Oct 16, 2023	435.74	439.08	435.53	437.92	4,660,008	+4.51(+1.04%)
Oct 13, 2023	437.18	438.38	431.79	433.41	4,041,261	-2.29(-0.53%)
Oct 12, 2023	438.91	439.28	433.17	435.70	4,231,454	-2.63(-0.60%)
Oct 11, 2023	437.63	438.50	435.10	438.33	3,868,445	+1.85(+0.42%)
Oct 10, 2023	434.89	439.15	434.47	436.48	4,428,537	+2.27(+0.52%)
Oct 09, 2023	429.45	434.79	428.92	434.21	2,671,745	+2.84(+0.66%)
Oct 06, 2023	423.87	433.02	422.46	431.37	4,153,625	+5.01(+1.18%)
Oct 05, 2023	426.28	427.23	423.04	426.36	4,030,354	-0.20(-0.05%)
Oct 04, 2023	423.90	427.31	422.46	426.56	3,556,910	+3.00(+0.71%)
Oct 03, 2023	426.92	428.54	422.03	423.56	5,477,085	-5.72(-1.33%)

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.