Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	507.79	510.99	502.14	507.44	455,412	+0.49(+0.10%)
Nov 01, 2024	513.90	513.90	506.33	506.95	497,888	-2.07(-0.41%)
Oct 31, 2024	505.61	511.69	504.06	509.02	908,200	+3.68(+0.73%)
Oct 30, 2024	504.05	509.37	501.85	505.34	799,182	+1.29(+0.26%)
Oct 29, 2024	512.50	512.66	504.01	504.05	582,038	-8.10(-1.58%)
Oct 28, 2024	519.27	519.27	511.45	512.15	680,698	-7.20(-1.39%)
Oct 25, 2024	525.83	527.75	518.57	519.35	516,101	-4.33(-0.83%)
Oct 24, 2024	515.91	531.00	515.74	523.68	1,310,325	+7.28(+1.41%)
Oct 23, 2024	522.11	522.90	515.44	516.40	919,573	-3.80(-0.73%)
Oct 22, 2024	529.80	529.80	517.82	520.20	677,418	-9.45(-1.78%)
Oct 21, 2024	533.73	536.89	525.83	529.65	579,738	-1.14(-0.21%)
Oct 18, 2024	528.21	530.93	525.60	530.79	1,245,938	+2.82(+0.53%)
Oct 17, 2024	525.17	529.43	522.12	527.97	909,235	-3.46(-0.65%)
Oct 16, 2024	525.08	531.67	525.00	531.43	541,184	+4.50(+0.85%)
Oct 15, 2024	535.27	536.12	525.88	526.93	710,691	-7.14(-1.34%)
Oct 14, 2024	530.65	535.00	527.83	534.07	334,065	+5.37(+1.02%)
Oct 11, 2024	529.01	531.00	526.53	528.70	325,158	+1.61(+0.31%)
Oct 10, 2024	532.21	532.21	525.88	527.09	372,854	-5.14(-0.97%)
Oct 09, 2024	531.55	534.53	528.77	532.23	430,193	-0.42(-0.08%)
Oct 08, 2024	536.01	536.62	531.64	532.65	422,512	-1.32(-0.25%)
Oct 07, 2024	536.26	539.30	531.46	533.97	436,204	-2.77(-0.52%)
Oct 04, 2024	535.82	538.56	534.06	536.74	393,910	-0.84(-0.16%)
Oct 03, 2024	539.85	543.60	535.00	537.58	443,720	-1.29(-0.24%)
Oct 02, 2024	544.49	547.23	538.29	538.87	691,033	-5.01(-0.92%)
Oct 01, 2024	528.18	555.57	525.78	543.88	1,200,424	+15.81(+2.99%)
Sep 30, 2024	526.72	528.94	521.89	528.07	957,177	+1.28(+0.24%)
Sep 27, 2024	523.49	528.93	521.97	526.79	528,782	+2.48(+0.47%)
Sep 26, 2024	524.33	530.60	523.21	524.31	426,337	-3.80(-0.72%)
Sep 25, 2024	532.18	533.00	525.09	528.11	437,260	-1.75(-0.33%)
Sep 24, 2024	531.03	533.77	526.52	529.86	528,094	-3.28(-0.62%)
Sep 23, 2024	525.24	534.61	523.55	533.14	523,872	+8.01(+1.53%)
Sep 20, 2024	521.09	526.82	518.23	525.13	1,330,364	+2.87(+0.55%)
Sep 19, 2024	522.73	523.17	517.44	522.26	468,496	+0.63(+0.12%)
Sep 18, 2024	520.75	526.72	516.94	521.63	532,997	+0.88(+0.17%)
Sep 17, 2024	515.00	521.91	513.22	520.75	423,316	-0.52(-0.10%)
Sep 16, 2024	524.16	527.50	519.54	521.27	338,526	+1.49(+0.29%)
Sep 13, 2024	517.34	521.52	516.09	519.78	292,829	+1.24(+0.24%)
Sep 12, 2024	512.59	519.05	512.59	518.54	473,556	+2.61(+0.51%)
Sep 11, 2024	517.47	518.45	508.13	515.93	650,242	-4.04(-0.78%)
Sep 10, 2024	525.52	527.01	519.32	519.97	561,551	-4.24(-0.81%)
Sep 09, 2024	517.00	525.10	517.00	524.21	642,061	+9.21(+1.79%)
Sep 06, 2024	519.39	522.89	514.73	515.00	535,692	-4.39(-0.85%)
Sep 05, 2024	524.74	525.80	516.33	519.39	384,297	-4.29(-0.82%)
Sep 04, 2024	524.01	528.76	520.20	523.68	580,082	+0.99(+0.19%)

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.