Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	492.81	495.68	488.02	489.77	1,874,014	-4.33(-0.88%)
Dec 07, 2023	494.53	498.30	492.31	494.10	2,099,986	+0.29(+0.06%)
Dec 06, 2023	495.00	496.68	491.65	493.81	1,241,713	+2.21(+0.45%)
Dec 05, 2023	492.97	493.63	487.06	491.60	1,613,498	-3.74(-0.76%)
Dec 04, 2023	493.47	498.31	490.36	495.34	1,222,272	-0.79(-0.16%)
Dec 01, 2023	490.88	499.20	489.60	496.13	1,219,797	+0.37(+0.07%)
Nov 30, 2023	495.90	497.50	489.38	495.76	1,913,968	+2.84(+0.58%)
Nov 29, 2023	489.89	495.80	489.89	492.92	1,195,836	+7.00(+1.44%)
Nov 28, 2023	488.42	488.75	480.57	485.92	1,549,610	-4.21(-0.86%)
Nov 27, 2023	489.22	493.42	488.15	490.13	2,427,138	-0.65(-0.13%)
Nov 24, 2023	488.50	491.03	486.81	490.78	722,766	+3.25(+0.67%)
Nov 22, 2023	486.08	490.57	485.71	487.53	1,464,198	+5.14(+1.07%)
Nov 21, 2023	478.28	490.31	476.45	482.39	2,915,910	+13.36(+2.85%)
Nov 20, 2023	467.03	471.68	465.90	469.03	1,184,642	+2.61(+0.56%)
Nov 17, 2023	475.00	475.00	464.17	466.42	1,556,349	-6.05(-1.28%)
Nov 16, 2023	472.06	474.70	468.71	472.47	1,613,377	+1.93(+0.41%)
Nov 15, 2023	464.66	474.83	463.99	470.54	2,184,049	+11.28(+2.46%)
Nov 14, 2023	456.81	462.24	455.22	459.26	1,822,398	+14.11(+3.17%)
Nov 13, 2023	445.53	446.81	439.11	445.15	1,675,026	-3.28(-0.73%)
Nov 10, 2023	443.82	449.16	437.26	448.43	1,896,504	+4.16(+0.94%)
Nov 09, 2023	458.54	458.84	443.06	444.27	2,042,359	-10.04(-2.21%)
Nov 08, 2023	461.51	464.01	453.08	454.31	1,848,088	-4.93(-1.07%)
Nov 07, 2023	453.88	463.85	453.88	459.24	1,708,716	+4.22(+0.93%)
Nov 06, 2023	456.70	459.48	452.25	455.02	1,613,426	+0.28(+0.06%)
Nov 03, 2023	454.69	460.57	451.60	454.74	2,021,822	+7.17(+1.60%)
Nov 02, 2023	444.84	448.14	441.93	447.57	1,713,889	+6.46(+1.46%)
Nov 01, 2023	445.13	445.13	434.00	441.11	2,275,433	-3.66(-0.82%)
Oct 31, 2023	436.49	446.60	433.15	444.77	2,895,407	+10.66(+2.46%)
Oct 30, 2023	432.18	435.35	420.21	434.11	2,946,574	+2.70(+0.63%)
Oct 27, 2023	439.57	439.95	427.37	431.41	2,495,582	-8.75(-1.99%)
Oct 26, 2023	431.13	445.33	429.18	440.16	2,971,260	+6.98(+1.61%)
Oct 25, 2023	423.00	438.84	415.60	433.18	7,906,577	-25.08(-5.47%)
Oct 24, 2023	451.93	458.85	447.14	458.26	2,376,630	-3.55(-0.77%)
Oct 23, 2023	461.75	469.47	459.98	461.81	1,897,509	-2.55(-0.55%)
Oct 20, 2023	469.51	471.20	463.25	464.36	1,599,334	-5.31(-1.13%)
Oct 19, 2023	472.30	476.70	467.43	469.67	2,014,552	+2.41(+0.52%)
Oct 18, 2023	480.98	480.98	466.87	467.26	2,134,642	-17.51(-3.61%)
Oct 17, 2023	479.00	489.96	477.70	484.77	1,355,152	-3.77(-0.77%)
Oct 16, 2023	482.85	492.05	480.28	488.54	1,247,692	+5.69(+1.18%)
Oct 13, 2023	479.63	484.27	476.00	482.85	2,004,344	+0.29(+0.06%)
Oct 12, 2023	491.84	495.86	470.61	482.56	2,026,195	-10.07(-2.04%)
Oct 11, 2023	497.22	498.63	491.79	492.63	1,207,069	-3.52(-0.71%)
Oct 10, 2023	495.59	499.54	492.93	496.15	1,304,864	+0.02(+0.00%)
Oct 09, 2023	495.00	497.66	490.39	496.13	1,182,472	-2.42(-0.49%)
Oct 06, 2023	495.82	502.16	493.07	498.55	1,108,437	+0.53(+0.11%)
Oct 05, 2023	497.39	500.44	492.70	498.02	917,532	-4.43(-0.88%)
Oct 04, 2023	501.21	503.19	495.83	502.45	1,022,089	+2.84(+0.57%)
Oct 03, 2023	492.90	502.50	492.60	499.61	1,559,407	+3.82(+0.77%)

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.