Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	471.81	480.09	469.49	475.04	2,295,092	+4.34(+0.92%)
Nov 21, 2024	468.22	473.62	465.50	470.70	2,181,511	+0.69(+0.15%)
Nov 20, 2024	467.78	473.00	460.65	470.01	2,385,228	+6.18(+1.33%)
Nov 19, 2024	454.30	465.21	450.00	463.83	2,797,657	+9.47(+2.08%)
Nov 18, 2024	460.64	460.64	452.49	454.36	2,949,694	-3.96(-0.86%)
Nov 15, 2024	474.00	474.00	457.54	458.32	3,024,154	-19.18(-4.02%)
Nov 14, 2024	471.00	489.69	466.36	477.50	5,043,508	+10.13(+2.17%)
Nov 13, 2024	460.26	473.00	445.00	467.37	12,046,606	+47.98(+11.44%)
Nov 12, 2024	415.81	420.00	411.40	419.39	6,537,527	+9.20(+2.24%)
Nov 11, 2024	405.11	412.95	404.79	410.19	3,284,412	+9.51(+2.37%)
Nov 08, 2024	399.15	405.93	397.33	400.68	2,038,256	+0.84(+0.21%)
Nov 07, 2024	399.00	403.76	391.42	399.84	2,693,563	+8.68(+2.22%)
Nov 06, 2024	386.10	392.12	376.04	391.16	2,029,115	+8.53(+2.23%)
Nov 05, 2024	380.27	384.07	378.38	382.63	1,018,574	+4.90(+1.30%)
Nov 04, 2024	380.94	383.75	377.11	377.73	1,230,985	-6.77(-1.76%)
Nov 01, 2024	382.51	389.33	380.63	384.50	1,545,695	-0.60(-0.16%)
Oct 31, 2024	390.08	393.74	381.67	385.10	1,786,338	-8.92(-2.26%)
Oct 30, 2024	391.68	395.68	389.14	394.02	1,344,961	+2.79(+0.71%)
Oct 29, 2024	386.70	397.19	384.22	391.23	1,923,078	+6.87(+1.79%)
Oct 28, 2024	388.00	388.56	381.10	384.36	1,300,580	+5.20(+1.37%)
Oct 25, 2024	376.70	383.00	376.00	379.16	789,764	+2.29(+0.61%)
Oct 24, 2024	382.00	383.59	376.03	376.87	897,384	-2.97(-0.78%)
Oct 23, 2024	387.63	388.73	378.90	379.84	1,289,750	-7.79(-2.01%)
Oct 22, 2024	381.99	389.48	381.80	387.63	1,945,444	+5.66(+1.48%)
Oct 21, 2024	377.43	382.55	376.41	381.97	1,091,745	+3.09(+0.82%)
Oct 18, 2024	370.00	384.21	369.42	378.88	1,680,980	+12.13(+3.31%)
Oct 17, 2024	372.38	373.99	366.65	366.75	1,242,067	-4.94(-1.33%)
Oct 16, 2024	375.00	376.86	368.41	371.69	997,168	-0.91(-0.24%)
Oct 15, 2024	373.61	374.20	364.26	372.60	1,087,118	+0.10(+0.03%)
Oct 14, 2024	375.00	377.18	370.23	372.50	949,708	-1.20(-0.32%)
Oct 11, 2024	379.11	380.00	373.39	373.70	1,260,859	-4.30(-1.14%)
Oct 10, 2024	375.00	382.77	375.00	378.00	1,680,961	+4.02(+1.07%)
Oct 09, 2024	370.00	376.14	368.35	373.98	1,060,995	+3.60(+0.97%)
Oct 08, 2024	366.58	371.95	365.03	370.38	1,023,537	+7.43(+2.05%)
Oct 07, 2024	369.36	371.00	362.31	362.95	1,748,836	-8.50(-2.29%)
Oct 04, 2024	376.38	379.48	368.11	371.45	1,095,140	-1.15(-0.31%)
Oct 03, 2024	372.57	376.69	371.74	372.60	946,942	-2.15(-0.57%)
Oct 02, 2024	374.46	377.37	371.53	374.75	1,504,717	-0.65(-0.17%)
Oct 01, 2024	370.49	375.66	367.93	375.40	1,565,771	+6.87(+1.86%)
Sep 30, 2024	369.05	373.38	366.25	368.53	1,553,350	-0.67(-0.18%)
Sep 27, 2024	376.76	377.41	365.91	369.20	2,904,197	-9.96(-2.63%)
Sep 26, 2024	386.72	389.23	373.08	379.16	1,779,914	-4.80(-1.25%)
Sep 25, 2024	377.80	386.96	375.71	383.96	1,667,190	+3.60(+0.95%)
Sep 24, 2024	374.83	382.60	371.00	380.36	2,547,018	+11.35(+3.08%)
Sep 23, 2024	367.00	371.11	363.53	369.01	1,777,759	+3.84(+1.05%)
Sep 20, 2024	363.82	366.79	362.00	365.17	1,434,068	+4.95(+1.37%)
Sep 19, 2024	350.00	368.29	348.96	360.22	2,811,125	+16.25(+4.72%)
Sep 18, 2024	342.85	346.82	340.37	343.97	1,150,124	+1.82(+0.53%)
Sep 17, 2024	341.04	346.98	339.28	342.15	950,739	+3.32(+0.98%)
Sep 16, 2024	343.02	344.00	337.15	338.83	1,129,662	+0.93(+0.28%)
Sep 13, 2024	337.79	344.52	337.53	337.90	994,442	+0.39(+0.12%)
Sep 12, 2024	338.25	342.17	337.13	337.51	944,904	+0.85(+0.25%)
Sep 11, 2024	328.11	337.23	326.00	336.66	1,058,752	+9.66(+2.95%)
Sep 10, 2024	326.52	328.15	324.16	327.00	741,427	+2.93(+0.90%)
Sep 09, 2024	324.50	329.04	322.35	324.07	828,193	+1.30(+0.40%)
Sep 06, 2024	331.26	331.92	319.07	322.77	1,162,291	-5.86(-1.78%)
Sep 05, 2024	323.38	329.60	322.62	328.63	2,164,079	-0.62(-0.19%)
Sep 04, 2024	327.80	336.38	327.07	329.25	825,842	+0.65(+0.20%)

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.