Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	451.07	451.69	446.90	449.10	2,417,806	-4.39(-0.97%)
Nov 14, 2024	455.65	457.87	453.10	453.49	1,666,729	-2.75(-0.60%)
Nov 13, 2024	453.84	457.54	450.86	456.24	1,538,395	+0.65(+0.14%)
Nov 12, 2024	458.27	460.29	453.58	455.59	1,748,997	-0.85(-0.19%)
Nov 11, 2024	459.48	462.38	455.35	456.44	1,981,153	-3.04(-0.66%)
Nov 08, 2024	465.33	465.62	459.21	459.48	1,557,648	-5.99(-1.29%)
Nov 07, 2024	465.00	467.98	463.59	465.47	1,924,779	+2.84(+0.61%)
Nov 06, 2024	463.82	465.69	458.32	462.63	2,626,912	+7.74(+1.70%)
Nov 05, 2024	458.32	460.86	454.17	454.89	1,749,045	-3.43(-0.75%)
Nov 04, 2024	457.98	461.80	456.29	458.32	1,616,115	+1.01(+0.22%)
Nov 01, 2024	456.51	459.33	453.50	457.31	2,347,400	+1.16(+0.25%)
Oct 31, 2024	454.95	463.00	454.47	456.15	3,630,016	-17.25(-3.64%)
Oct 30, 2024	473.27	475.00	472.34	473.40	1,794,067	-1.26(-0.27%)
Oct 29, 2024	474.65	476.32	472.75	474.66	2,056,579	-1.34(-0.28%)
Oct 28, 2024	475.81	478.00	473.71	476.00	1,440,396	+2.24(+0.47%)
Oct 25, 2024	475.12	478.65	472.93	473.76	2,458,464	-0.70(-0.15%)
Oct 24, 2024	478.35	478.43	471.62	474.46	994,287	-2.97(-0.62%)
Oct 23, 2024	479.17	482.24	476.86	477.43	1,541,368	-4.52(-0.94%)
Oct 22, 2024	481.78	482.48	478.00	481.95	1,582,633	-1.41(-0.29%)
Oct 21, 2024	484.95	485.49	481.06	483.36	1,065,614	-3.09(-0.64%)
Oct 18, 2024	483.14	487.27	481.51	486.45	1,342,748	+0.39(+0.08%)
Oct 17, 2024	486.92	487.49	484.38	486.06	1,051,751	+2.08(+0.43%)
Oct 16, 2024	478.52	485.32	478.32	483.98	1,210,103	+3.27(+0.68%)
Oct 15, 2024	477.58	483.35	477.20	480.71	1,477,105	+3.13(+0.66%)
Oct 14, 2024	474.38	478.15	473.42	477.58	1,076,888	+3.54(+0.75%)
Oct 11, 2024	472.10	474.61	470.83	474.04	1,105,322	+4.62(+0.98%)
Oct 10, 2024	471.91	472.63	467.74	469.42	1,249,506	-0.15(-0.03%)
Oct 09, 2024	467.50	470.63	467.03	469.57	1,245,470	+0.13(+0.03%)
Oct 08, 2024	465.51	470.06	465.11	469.44	1,272,286	+6.20(+1.34%)
Oct 07, 2024	464.45	466.34	460.77	463.24	2,019,544	-4.94(-1.06%)
Oct 04, 2024	470.16	470.83	464.88	468.18	2,131,025	-1.57(-0.33%)
Oct 03, 2024	471.96	472.75	468.15	469.75	1,072,075	-6.09(-1.28%)
Oct 02, 2024	474.06	477.44	472.66	475.84	1,024,607	+0.82(+0.17%)
Oct 01, 2024	476.96	477.86	473.89	475.02	1,342,124	-1.84(-0.39%)
Sep 30, 2024	479.31	479.58	474.15	476.86	1,532,654	-2.65(-0.55%)
Sep 27, 2024	479.70	483.36	479.28	479.51	1,252,764	-2.17(-0.45%)
Sep 26, 2024	479.00	482.11	476.50	481.68	1,092,767	+4.67(+0.98%)
Sep 25, 2024	481.00	481.60	475.70	477.01	1,283,756	-2.47(-0.51%)
Sep 24, 2024	478.95	480.75	475.49	479.48	1,588,624	+2.12(+0.44%)
Sep 23, 2024	474.70	479.19	472.10	477.36	1,148,398	+5.45(+1.15%)
Sep 20, 2024	469.50	472.11	466.75	471.91	3,672,717	+2.74(+0.58%)
Sep 19, 2024	472.80	473.15	468.61	469.17	1,897,228	+2.14(+0.46%)
Sep 18, 2024	471.66	471.66	464.73	467.03	1,150,442	-4.63(-0.98%)
Sep 17, 2024	475.52	476.98	470.51	471.66	1,357,078	-3.25(-0.68%)
Sep 16, 2024	474.43	475.49	470.39	474.91	1,307,225	+6.10(+1.30%)
Sep 13, 2024	465.51	471.78	465.00	468.81	1,162,685	+1.47(+0.31%)
Sep 12, 2024	466.43	467.44	462.41	467.34	1,916,962	+2.23(+0.48%)
Sep 11, 2024	463.88	465.85	453.50	465.11	1,585,450	+1.39(+0.30%)
Sep 10, 2024	461.97	465.63	460.84	463.72	1,247,097	+0.64(+0.14%)
Sep 09, 2024	460.07	465.53	459.51	463.08	2,076,188	+6.23(+1.36%)
Sep 06, 2024	464.35	467.67	456.17	456.85	2,012,130	-8.67(-1.86%)
Sep 05, 2024	470.34	471.46	463.09	465.52	1,882,407	-6.61(-1.40%)
Sep 04, 2024	476.21	477.58	471.57	472.13	1,310,349	-1.92(-0.41%)

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.