Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	513.77	514.66	509.83	512.91	25,761,660	-0.93(-0.18%)
Nov 11, 2024	515.37	515.58	510.92	513.84	24,092,768	-0.30(-0.06%)
Nov 08, 2024	513.03	514.92	512.41	514.14	22,924,704	+0.60(+0.12%)
Nov 07, 2024	508.40	514.33	508.34	513.54	32,879,184	+7.96(+1.57%)
Nov 06, 2024	500.56	506.41	499.60	505.58	42,722,148	+13.37(+2.72%)
Nov 05, 2024	487.61	492.88	487.52	492.21	23,928,846	+6.20(+1.28%)
Nov 04, 2024	486.82	489.38	484.25	486.01	23,224,594	-1.42(-0.29%)
Nov 01, 2024	485.50	490.75	485.20	487.43	33,781,552	+3.58(+0.74%)
Oct 31, 2024	492.38	492.43	483.75	483.85	41,388,824	-12.53(-2.52%)
Oct 30, 2024	499.39	500.35	495.89	496.38	29,675,256	-3.78(-0.76%)
Oct 29, 2024	495.72	501.35	493.85	500.16	28,040,888	+4.76(+0.96%)
Oct 28, 2024	498.46	498.52	495.10	495.40	20,458,916	+0.08(+0.02%)
Oct 25, 2024	495.14	500.28	494.43	495.32	38,762,144	+3.00(+0.61%)
Oct 24, 2024	492.11	493.00	489.44	492.32	22,128,498	+3.96(+0.81%)
Oct 23, 2024	493.59	494.25	485.05	488.36	39,435,388	-7.60(-1.53%)
Oct 22, 2024	492.73	497.44	491.97	495.96	26,658,028	+0.54(+0.11%)
Oct 21, 2024	493.25	496.23	491.31	495.42	30,288,288	+0.95(+0.19%)
Oct 18, 2024	494.06	495.57	493.30	494.47	25,588,416	+3.22(+0.66%)
Oct 17, 2024	496.44	496.49	491.19	491.25	27,376,172	+0.34(+0.07%)
Oct 16, 2024	491.18	491.69	487.57	490.91	22,950,904	+0.06(+0.01%)
Oct 15, 2024	497.83	498.50	488.68	490.85	34,744,372	-6.65(-1.34%)
Oct 14, 2024	495.77	498.83	495.26	497.50	26,058,396	+4.14(+0.84%)
Oct 11, 2024	490.74	494.39	490.17	493.36	20,644,764	+0.77(+0.16%)
Oct 10, 2024	490.85	494.47	489.53	492.59	25,714,716	-0.56(-0.11%)
Oct 09, 2024	489.00	493.73	487.95	493.15	24,964,692	+3.85(+0.79%)
Oct 08, 2024	484.66	489.99	483.85	489.30	28,246,784	+7.20(+1.49%)
Oct 07, 2024	485.39	486.57	480.87	482.10	24,935,990	-5.22(-1.07%)
Oct 04, 2024	487.45	487.88	482.38	487.32	30,744,912	+5.73(+1.19%)
Oct 03, 2024	479.74	484.55	478.99	481.59	25,289,808	-0.36(-0.07%)
Oct 02, 2024	480.36	483.88	477.72	481.95	23,881,012	+0.68(+0.14%)
Oct 01, 2024	487.70	488.00	477.40	481.27	42,666,948	-6.80(-1.39%)
Sep 30, 2024	485.78	488.41	482.92	488.07	30,309,334	+1.32(+0.27%)
Sep 27, 2024	490.50	490.64	485.56	486.75	22,851,672	-2.72(-0.56%)
Sep 26, 2024	493.37	493.70	485.80	489.47	32,347,568	+3.65(+0.75%)
Sep 25, 2024	484.74	487.79	484.56	485.82	26,484,040	+0.45(+0.09%)
Sep 24, 2024	484.46	486.33	480.17	485.37	25,917,004	+2.33(+0.48%)
Sep 23, 2024	482.95	484.14	481.60	483.04	25,441,550	+1.28(+0.27%)
Sep 20, 2024	481.81	483.01	477.63	481.76	35,221,008	-0.92(-0.19%)
Sep 19, 2024	481.93	485.55	479.82	482.68	53,013,072	+11.90(+2.53%)
Sep 18, 2024	474.03	478.16	470.17	470.78	39,874,236	-2.05(-0.43%)
Sep 17, 2024	475.62	476.93	470.31	472.83	30,086,814	+0.25(+0.05%)
Sep 16, 2024	472.53	473.19	469.23	472.58	22,591,006	-2.10(-0.44%)
Sep 13, 2024	471.82	475.86	471.59	474.67	29,191,636	+2.12(+0.45%)
Sep 12, 2024	467.99	473.38	466.19	472.56	40,267,008	+4.59(+0.98%)
Sep 11, 2024	459.26	468.71	450.65	467.96	58,073,124	+9.95(+2.17%)
Sep 10, 2024	455.60	458.53	451.60	458.02	29,706,058	+4.19(+0.92%)
Sep 09, 2024	452.42	454.82	449.19	453.82	33,010,150	+5.76(+1.29%)
Sep 06, 2024	459.68	460.57	447.56	448.06	50,701,136	-12.33(-2.68%)
Sep 05, 2024	458.33	464.71	457.30	460.39	34,420,968	+0.43(+0.09%)
Sep 04, 2024	458.03	463.80	457.09	459.96	32,621,462	-1.20(-0.26%)

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.