Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	383.28	387.37	383.24	386.21	755,609	+3.59(+0.94%)
Nov 21, 2024	381.69	383.39	377.97	382.62	758,760	+2.54(+0.67%)
Nov 20, 2024	381.85	381.85	375.48	380.08	781,993	+0.93(+0.25%)
Nov 19, 2024	378.63	381.31	376.99	379.15	688,475	-1.36(-0.36%)
Nov 18, 2024	377.00	381.00	376.27	380.51	972,194	+1.22(+0.32%)
Nov 15, 2024	376.58	381.74	376.58	379.29	1,790,389	+2.96(+0.79%)
Nov 14, 2024	383.86	384.63	376.08	376.33	1,372,372	-10.59(-2.74%)
Nov 13, 2024	382.03	387.93	381.95	386.92	908,662	+3.26(+0.85%)
Nov 12, 2024	385.07	386.87	382.27	383.66	1,791,129	+0.28(+0.07%)
Nov 11, 2024	384.14	388.46	382.76	383.38	1,055,454	-0.40(-0.10%)
Nov 08, 2024	381.09	386.96	379.04	383.78	776,805	+3.91(+1.03%)
Nov 07, 2024	381.28	382.06	378.54	379.87	1,080,901	-1.41(-0.37%)
Nov 06, 2024	386.51	388.73	375.01	381.28	1,677,242	+12.58(+3.41%)
Nov 05, 2024	364.17	369.02	363.58	368.70	608,856	+3.06(+0.84%)
Nov 04, 2024	366.34	366.34	362.15	365.64	1,137,636	+1.22(+0.33%)
Nov 01, 2024	365.68	368.54	363.91	364.42	739,377	-2.45(-0.67%)
Oct 31, 2024	369.47	372.23	366.52	366.87	1,032,234	-2.60(-0.70%)
Oct 30, 2024	370.95	373.15	368.12	369.47	874,962	-1.48(-0.40%)
Oct 29, 2024	371.00	374.54	370.54	370.95	700,584	-0.76(-0.20%)
Oct 28, 2024	379.55	380.71	370.49	371.71	1,020,038	-3.73(-0.99%)
Oct 25, 2024	382.28	389.21	374.83	375.44	2,302,045	+18.59(+5.21%)
Oct 24, 2024	358.03	360.00	356.30	356.85	1,119,567	-1.44(-0.40%)
Oct 23, 2024	355.42	360.22	355.42	358.29	777,488	+2.15(+0.60%)
Oct 22, 2024	356.07	357.17	352.13	356.14	1,154,653	-1.29(-0.36%)
Oct 21, 2024	356.77	359.37	356.06	357.43	776,342	-0.50(-0.14%)
Oct 18, 2024	359.89	359.89	356.46	357.93	1,529,006	-0.82(-0.23%)
Oct 17, 2024	361.08	363.46	357.68	358.75	756,473	+0.36(+0.10%)
Oct 16, 2024	356.14	359.73	355.67	358.39	920,728	+0.50(+0.14%)
Oct 15, 2024	358.79	363.12	356.41	357.89	1,175,788	-0.69(-0.19%)
Oct 14, 2024	355.83	359.43	354.39	358.58	725,523	+3.43(+0.97%)
Oct 11, 2024	354.45	356.91	353.21	355.15	584,732	+1.47(+0.42%)
Oct 10, 2024	359.88	360.95	351.25	353.68	898,159	-5.35(-1.49%)
Oct 09, 2024	353.20	360.16	352.63	359.03	1,072,747	+5.06(+1.43%)
Oct 08, 2024	346.10	355.15	343.61	353.97	1,236,517	+10.06(+2.93%)
Oct 07, 2024	347.15	347.15	341.92	343.91	946,170	-4.16(-1.20%)
Oct 04, 2024	347.35	348.81	346.03	348.07	568,002	+0.57(+0.16%)
Oct 03, 2024	349.99	349.99	346.24	347.50	745,413	-1.22(-0.35%)
Oct 02, 2024	347.90	349.78	345.74	348.72	673,581	+0.22(+0.06%)
Oct 01, 2024	348.88	351.42	345.43	348.50	1,038,828	+2.51(+0.73%)
Sep 30, 2024	347.67	347.67	343.91	345.99	1,123,206	-1.68(-0.48%)
Sep 27, 2024	346.51	349.87	346.12	347.67	526,458	+0.53(+0.15%)
Sep 26, 2024	346.27	349.66	345.06	347.14	471,690	+0.22(+0.06%)
Sep 25, 2024	348.90	349.20	346.25	346.92	827,959	-0.51(-0.15%)
Sep 24, 2024	346.51	348.01	344.83	347.43	679,096	-1.09(-0.31%)
Sep 23, 2024	348.00	351.19	346.41	348.52	853,155	+1.49(+0.43%)
Sep 20, 2024	347.05	349.59	344.88	347.03	1,581,662	+0.06(+0.02%)
Sep 19, 2024	349.67	350.00	343.99	346.97	1,154,226	-2.34(-0.67%)
Sep 18, 2024	349.79	351.02	347.33	349.31	570,093	+0.11(+0.03%)
Sep 17, 2024	350.55	350.55	346.44	349.20	518,530	-1.49(-0.42%)
Sep 16, 2024	350.00	353.54	349.80	350.69	524,641	+2.84(+0.82%)
Sep 13, 2024	348.00	349.71	345.74	347.85	478,251	-0.41(-0.12%)
Sep 12, 2024	344.50	349.24	343.62	348.26	742,225	+3.46(+1.00%)
Sep 11, 2024	350.88	350.88	339.29	344.80	1,069,743	-6.26(-1.78%)
Sep 10, 2024	350.96	352.49	348.86	351.06	656,061	+0.57(+0.16%)
Sep 09, 2024	348.98	351.02	347.28	350.49	723,572	+2.46(+0.71%)
Sep 06, 2024	349.39	350.28	346.50	348.03	954,755	-0.77(-0.22%)
Sep 05, 2024	349.83	349.83	345.09	348.80	663,611	+0.25(+0.07%)
Sep 04, 2024	347.31	349.87	346.42	348.55	866,065	+2.25(+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.