Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	316.18	322.08	316.18	319.27	282,237	+2.84(+0.90%)
Nov 21, 2024	312.45	318.33	312.45	316.43	326,311	+2.90(+0.92%)
Nov 20, 2024	310.26	314.32	308.74	313.53	378,305	+4.50(+1.46%)
Nov 19, 2024	307.67	310.99	307.11	309.03	304,818	-1.30(-0.42%)
Nov 18, 2024	309.91	311.85	308.40	310.33	408,651	-0.11(-0.04%)
Nov 15, 2024	312.42	314.00	309.00	310.44	318,556	+0.47(+0.15%)
Nov 14, 2024	312.41	314.38	305.74	309.97	405,064	-2.95(-0.94%)
Nov 13, 2024	319.62	319.89	312.59	312.92	228,635	-6.89(-2.15%)
Nov 12, 2024	320.87	321.81	316.33	319.81	402,827	-3.37(-1.04%)
Nov 11, 2024	322.60	324.83	318.73	323.18	334,873	+2.56(+0.80%)
Nov 08, 2024	317.55	322.24	316.76	320.62	287,573	-0.41(-0.13%)
Nov 07, 2024	325.66	326.01	315.00	321.03	564,980	-5.29(-1.62%)
Nov 06, 2024	318.03	326.87	314.86	326.32	698,128	+34.62(+11.87%)
Nov 05, 2024	286.70	292.06	285.60	291.70	294,257	+2.66(+0.92%)
Nov 04, 2024	286.26	290.01	285.56	289.04	219,169	+1.95(+0.68%)
Nov 01, 2024	286.61	288.40	283.80	287.09	235,717	+0.75(+0.26%)
Oct 31, 2024	290.17	290.20	285.58	286.34	244,625	-3.25(-1.12%)
Oct 30, 2024	291.35	295.00	289.12	289.59	148,234	-4.76(-1.62%)
Oct 29, 2024	294.99	295.50	292.30	294.35	253,660	-3.19(-1.07%)
Oct 28, 2024	285.42	299.61	285.42	297.54	372,504	+14.00(+4.94%)
Oct 25, 2024	292.88	293.80	283.25	283.54	368,712	-10.26(-3.49%)
Oct 24, 2024	289.49	298.43	286.69	293.80	636,414	+11.17(+3.95%)
Oct 23, 2024	287.19	289.81	281.81	282.63	387,710	-4.56(-1.59%)
Oct 22, 2024	296.18	296.18	285.42	287.19	337,351	-9.13(-3.08%)
Oct 21, 2024	297.32	298.73	294.31	296.32	204,211	-0.60(-0.20%)
Oct 18, 2024	298.01	298.01	294.13	296.92	179,530	+0.58(+0.20%)
Oct 17, 2024	292.95	297.65	292.90	296.34	269,961	+4.09(+1.40%)
Oct 16, 2024	292.67	293.49	290.45	292.25	157,342	+1.43(+0.49%)
Oct 15, 2024	291.49	295.99	290.79	290.82	206,959	-2.84(-0.97%)
Oct 14, 2024	288.86	294.01	287.16	293.66	248,872	+2.71(+0.93%)
Oct 11, 2024	286.67	291.46	284.63	290.95	274,650	+4.53(+1.58%)
Oct 10, 2024	284.55	287.00	283.91	286.42	274,871	-1.65(-0.57%)
Oct 09, 2024	282.60	288.07	281.44	288.07	225,766	+4.61(+1.63%)
Oct 08, 2024	282.77	284.94	280.00	283.46	283,869	-1.21(-0.43%)
Oct 07, 2024	280.00	284.86	277.64	284.67	272,252	+3.29(+1.17%)
Oct 04, 2024	284.20	284.98	280.48	281.38	227,327	+1.52(+0.54%)
Oct 03, 2024	284.64	285.07	279.02	279.86	272,811	-6.07(-2.12%)
Oct 02, 2024	289.77	292.10	284.03	285.93	221,025	-4.03(-1.39%)
Oct 01, 2024	287.94	291.04	285.56	289.96	227,779	+0.75(+0.26%)
Sep 30, 2024	289.82	289.82	286.00	289.21	276,339	-0.41(-0.14%)
Sep 27, 2024	291.95	292.75	287.98	289.62	214,584	-0.37(-0.13%)
Sep 26, 2024	291.37	293.68	289.34	289.99	258,332	+2.53(+0.88%)
Sep 25, 2024	289.01	289.43	285.39	287.46	365,449	-1.96(-0.68%)
Sep 24, 2024	287.34	290.75	286.29	289.42	375,234	+5.69(+2.01%)
Sep 23, 2024	281.82	284.04	278.70	283.73	390,257	+2.65(+0.94%)
Sep 20, 2024	282.73	282.96	279.96	281.08	1,416,770	-5.06(-1.77%)
Sep 19, 2024	282.97	287.00	279.93	286.14	370,354	+9.03(+3.26%)
Sep 18, 2024	281.00	282.50	276.35	277.11	365,072	-3.50(-1.25%)
Sep 17, 2024	280.20	282.90	277.83	280.61	265,215	+1.32(+0.47%)
Sep 16, 2024	279.39	280.75	276.60	279.29	263,086	+1.39(+0.50%)
Sep 13, 2024	276.30	280.00	274.60	277.90	281,654	+3.86(+1.41%)
Sep 12, 2024	273.80	274.75	270.98	274.04	322,991	+1.82(+0.67%)
Sep 11, 2024	270.44	273.13	264.99	272.22	542,785	+0.99(+0.37%)
Sep 10, 2024	272.73	273.28	268.61	271.23	335,781	-1.14(-0.42%)
Sep 09, 2024	273.61	276.38	271.87	272.37	378,636	-0.32(-0.12%)
Sep 06, 2024	271.62	274.71	270.60	272.69	376,493	+0.73(+0.27%)
Sep 05, 2024	273.67	273.67	269.67	271.96	433,115	-1.50(-0.55%)
Sep 04, 2024	272.00	275.93	271.60	273.46	330,466	+0.67(+0.25%)

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.