Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	501.22	502.69	500.54	502.07	3,630,091	+0.78(+0.16%)
Jun 26, 2024	499.69	501.99	499.12	501.29	3,211,151	+0.56(+0.11%)
Jun 25, 2024	499.93	501.05	498.55	500.73	6,358,119	+2.07(+0.42%)
Jun 24, 2024	500.25	502.65	498.66	498.66	7,045,279	-1.35(-0.27%)
Jun 21, 2024	500.32	501.43	499.08	500.00	4,363,360	-1.10(-0.22%)
Jun 20, 2024	503.35	503.95	499.42	501.10	4,822,223	-1.39(-0.28%)
Jun 18, 2024	501.27	502.57	500.85	502.50	3,443,979	+1.33(+0.27%)
Jun 17, 2024	496.72	502.39	496.15	501.16	4,625,457	+3.95(+0.79%)
Jun 14, 2024	495.50	497.27	494.53	497.21	5,832,757	+0.40(+0.08%)
Jun 13, 2024	497.53	497.68	494.30	496.81	8,839,025	+0.94(+0.19%)
Jun 12, 2024	496.17	498.38	494.95	495.88	3,709,435	+4.10(+0.83%)
Jun 11, 2024	489.25	491.91	487.38	491.78	4,038,671	+1.12(+0.23%)
Jun 10, 2024	488.44	490.95	487.83	490.67	3,476,462	+1.60(+0.33%)
Jun 07, 2024	488.81	491.78	487.81	489.06	3,074,471	-0.64(-0.13%)
Jun 06, 2024	490.10	490.44	487.91	489.70	21,416,866	-0.11(-0.02%)
Jun 05, 2024	486.14	489.81	484.34	489.81	3,033,863	+5.79(+1.20%)
Jun 04, 2024	482.29	484.69	480.85	484.02	2,564,968	+0.59(+0.12%)
Jun 03, 2024	484.58	484.69	478.70	483.43	4,222,796	+0.53(+0.11%)
May 31, 2024	479.54	483.19	474.79	482.90	5,353,208	+4.17(+0.87%)
May 30, 2024	480.41	481.04	477.50	478.74	3,403,451	-3.24(-0.67%)
May 29, 2024	481.48	482.96	481.25	481.98	5,632,278	-3.42(-0.70%)
May 28, 2024	485.68	485.92	482.81	485.40	4,047,311	+0.39(+0.08%)
May 24, 2024	483.46	485.68	482.62	485.01	2,564,420	+3.28(+0.68%)
May 23, 2024	488.18	488.26	480.58	481.73	3,822,249	-3.61(-0.74%)
May 22, 2024	486.06	486.70	483.22	485.34	3,107,863	-1.41(-0.29%)
May 21, 2024	484.81	486.85	484.63	486.75	2,460,153	+1.30(+0.27%)
May 20, 2024	485.06	486.88	484.73	485.45	2,606,366	+0.48(+0.10%)
May 17, 2024	484.37	485.01	482.98	484.97	3,285,667	+0.72(+0.15%)
May 16, 2024	485.33	486.84	484.11	484.25	3,359,837	-0.93(-0.19%)
May 15, 2024	481.63	485.50	481.03	485.18	4,411,628	+5.84(+1.22%)
May 14, 2024	477.29	479.77	476.79	479.34	3,266,385	+2.26(+0.47%)
May 13, 2024	478.65	478.72	476.04	477.07	3,120,544	+0.03(+0.01%)
May 10, 2024	477.99	478.69	475.90	477.05	3,359,116	+0.59(+0.12%)
May 09, 2024	473.91	476.46	473.26	476.46	3,497,498	+2.72(+0.57%)
May 08, 2024	471.91	474.18	471.82	473.74	3,225,720	+0.02(+0.00%)
May 07, 2024	474.02	474.95	473.03	473.72	3,462,139	+0.68(+0.14%)
May 06, 2024	470.55	473.13	470.15	473.04	4,796,902	+4.72(+1.01%)
May 03, 2024	468.10	469.33	465.79	468.32	4,603,283	+5.74(+1.24%)
May 02, 2024	461.72	463.30	457.54	462.58	3,985,769	+4.27(+0.93%)
May 01, 2024	459.14	465.42	457.81	458.30	6,130,271	-1.50(-0.33%)
Apr 30, 2024	465.76	466.68	459.73	459.80	4,377,581	-7.38(-1.58%)
Apr 29, 2024	467.18	467.76	464.56	467.18	3,263,088	+1.62(+0.35%)
Apr 26, 2024	463.68	466.97	463.17	465.56	4,924,639	+4.61(+1.00%)
Apr 25, 2024	457.15	461.82	455.64	460.94	4,888,645	-1.91(-0.41%)
Apr 24, 2024	463.92	464.66	460.80	462.86	7,712,046	-0.34(-0.07%)
Apr 23, 2024	459.55	463.48	459.04	463.19	4,268,388	+5.77(+1.26%)
Apr 22, 2024	455.93	460.10	453.74	457.43	5,837,625	+3.94(+0.87%)
Apr 19, 2024	457.37	458.31	452.29	453.49	9,822,222	-3.83(-0.84%)
Apr 18, 2024	459.73	461.66	456.59	457.31	5,648,665	-1.05(-0.23%)
Apr 17, 2024	463.46	463.59	457.11	458.36	7,180,184	-2.78(-0.60%)
Apr 16, 2024	462.41	463.86	460.08	461.14	6,782,914	-0.83(-0.18%)
Apr 15, 2024	471.79	471.91	461.21	461.97	9,558,626	-5.94(-1.27%)
Apr 12, 2024	471.10	472.37	466.25	467.91	6,984,777	-6.47(-1.36%)
Apr 11, 2024	472.30	475.74	469.00	474.38	5,126,065	+3.40(+0.72%)
Apr 10, 2024	470.24	472.71	469.00	470.98	6,952,726	-4.60(-0.97%)
Apr 09, 2024	476.69	476.91	471.07	475.58	5,270,961	+0.59(+0.12%)
Apr 08, 2024	475.46	476.38	474.29	474.99	4,752,011	+0.19(+0.04%)
Apr 05, 2024	471.18	476.64	470.75	474.80	5,608,102	+4.99(+1.06%)
Apr 04, 2024	479.50	479.78	469.60	469.81	6,890,512	-5.86(-1.23%)
Apr 03, 2024	474.16	477.11	474.11	475.67	6,243,017	+0.43(+0.09%)
Apr 02, 2024	474.64	475.30	473.03	475.24	4,829,786	-3.13(-0.65%)

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.