Date	Open	High	Low	Close	Volume	Change (%)
Dec 07, 2023	351.28	353.01	350.37	352.73	449,120	+2.59(+0.74%)
Dec 06, 2023	355.33	357.12	349.90	350.14	393,819	-2.42(-0.69%)
Dec 05, 2023	352.40	353.32	349.93	352.56	372,724	-1.18(-0.33%)
Dec 04, 2023	353.81	357.75	352.64	353.74	739,060	-2.55(-0.72%)
Dec 01, 2023	353.18	358.14	352.21	356.29	676,311	+2.78(+0.79%)
Nov 30, 2023	349.63	353.69	347.74	353.51	1,166,232	+5.16(+1.48%)
Nov 29, 2023	347.37	350.87	345.95	348.35	441,945	+2.81(+0.81%)
Nov 28, 2023	349.04	349.62	345.43	345.54	542,246	-3.93(-1.12%)
Nov 27, 2023	349.87	349.87	347.42	349.47	373,181	-1.95(-0.55%)
Nov 24, 2023	351.09	353.48	348.62	351.42	211,290	+0.90(+0.26%)
Nov 22, 2023	350.02	350.99	348.46	350.52	321,179	+2.56(+0.74%)
Nov 21, 2023	348.27	350.17	347.44	347.96	324,905	-1.52(-0.43%)
Nov 20, 2023	345.98	351.53	343.98	349.48	425,370	+1.65(+0.47%)
Nov 17, 2023	346.60	348.62	346.60	347.83	414,884	+3.63(+1.05%)
Nov 16, 2023	343.60	346.55	342.96	344.20	463,836	+0.73(+0.21%)
Nov 15, 2023	343.99	345.15	342.20	343.47	581,666	+1.03(+0.30%)
Nov 14, 2023	340.54	346.07	338.00	342.44	498,865	+7.31(+2.18%)
Nov 13, 2023	334.45	336.77	333.96	335.13	511,840	-1.23(-0.37%)
Nov 10, 2023	333.51	337.15	331.19	336.36	378,515	+4.52(+1.36%)
Nov 09, 2023	334.66	335.07	330.51	331.84	262,959	-0.50(-0.15%)
Nov 08, 2023	332.87	333.81	331.12	332.34	335,913	-0.61(-0.18%)
Nov 07, 2023	332.95	335.03	331.69	332.95	427,583	-0.22(-0.07%)
Nov 06, 2023	336.22	337.36	329.16	333.17	453,533	-2.57(-0.77%)
Nov 03, 2023	334.29	340.26	334.25	335.74	708,067	+5.72(+1.73%)
Nov 02, 2023	319.97	330.17	319.97	330.02	624,476	+13.78(+4.36%)
Nov 01, 2023	314.47	318.60	312.43	316.24	422,846	+2.95(+0.94%)
Oct 31, 2023	314.62	315.71	309.84	313.29	632,455	-1.26(-0.40%)
Oct 30, 2023	312.04	316.67	310.12	314.55	415,475	+5.26(+1.70%)
Oct 27, 2023	314.56	315.29	308.22	309.30	599,305	-5.76(-1.83%)
Oct 26, 2023	306.32	324.93	306.32	315.05	999,635	+9.16(+3.00%)
Oct 25, 2023	310.17	311.23	305.38	305.89	543,555	-6.32(-2.03%)
Oct 24, 2023	312.62	314.33	310.35	312.21	478,167	+2.13(+0.69%)
Oct 23, 2023	309.15	314.43	307.46	310.08	511,917	-0.84(-0.27%)
Oct 20, 2023	315.22	315.22	307.33	310.92	1,362,426	-4.38(-1.39%)
Oct 19, 2023	321.68	323.69	314.57	315.30	516,051	-6.94(-2.15%)
Oct 18, 2023	331.55	332.70	322.10	322.24	565,163	-11.45(-3.43%)
Oct 17, 2023	329.61	336.71	329.61	333.69	461,786	+4.34(+1.32%)
Oct 16, 2023	327.77	333.76	325.55	329.35	667,006	+5.77(+1.78%)
Oct 13, 2023	326.45	328.26	321.11	323.59	456,594	-0.46(-0.14%)
Oct 12, 2023	328.96	328.96	320.90	324.04	418,747	-3.95(-1.21%)
Oct 11, 2023	327.63	329.77	324.92	328.00	284,364	+0.43(+0.13%)
Oct 10, 2023	326.87	329.92	325.55	327.57	315,239	+2.65(+0.82%)
Oct 09, 2023	321.17	325.59	321.16	324.92	309,805	-0.19(-0.06%)
Oct 06, 2023	318.84	326.83	317.19	325.11	302,111	+4.11(+1.28%)
Oct 05, 2023	316.03	321.75	315.23	321.00	343,979	+4.18(+1.32%)
Oct 04, 2023	315.55	317.20	313.02	316.81	638,182	+1.05(+0.33%)
Oct 03, 2023	321.13	321.22	313.32	315.77	506,782	-8.76(-2.70%)

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.