Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	586.22	589.49	585.34	588.15	37,023,016	+2.40(+0.41%)
Nov 15, 2024	589.72	590.20	583.86	585.75	76,946,288	-7.60(-1.28%)
Nov 14, 2024	597.32	597.81	592.65	593.35	38,781,764	-3.84(-0.64%)
Nov 13, 2024	597.37	599.23	594.96	597.19	47,057,268	+0.29(+0.05%)
Nov 12, 2024	598.68	599.29	594.37	596.90	42,960,736	-1.86(-0.31%)
Nov 11, 2024	599.81	600.17	597.00	598.76	37,670,204	+0.57(+0.10%)
Nov 08, 2024	596.17	599.64	596.16	598.19	46,475,116	+2.58(+0.43%)
Nov 07, 2024	593.08	596.65	593.00	595.61	47,155,884	+4.57(+0.77%)
Nov 06, 2024	589.20	591.93	585.39	591.04	67,952,800	+14.34(+2.49%)
Nov 05, 2024	570.74	576.74	570.52	576.70	39,513,928	+6.89(+1.21%)
Nov 04, 2024	571.18	572.50	567.89	569.81	38,355,056	-1.23(-0.22%)
Nov 01, 2024	571.32	575.55	570.62	571.04	45,862,680	+2.40(+0.42%)
Oct 31, 2024	575.56	575.63	568.44	568.64	60,143,476	-11.37(-1.96%)
Oct 30, 2024	581.29	583.32	579.29	580.01	41,386,044	-1.76(-0.30%)
Oct 29, 2024	579.85	582.91	578.43	581.77	42,882,928	+0.94(+0.16%)
Oct 28, 2024	582.58	582.71	580.52	580.83	30,218,568	+1.79(+0.31%)
Oct 25, 2024	581.51	584.46	578.08	579.04	47,328,408	-0.20(-0.03%)
Oct 24, 2024	579.98	580.06	576.57	579.24	34,959,832	+1.25(+0.22%)
Oct 23, 2024	581.26	581.71	574.41	577.99	49,263,700	-5.33(-0.91%)
Oct 22, 2024	581.05	584.50	580.38	583.32	34,154,360	-0.31(-0.05%)
Oct 21, 2024	583.85	584.85	580.60	583.63	36,418,492	-0.96(-0.16%)
Oct 18, 2024	584.07	585.39	582.58	584.59	37,417,372	+2.24(+0.38%)
Oct 17, 2024	585.91	586.12	582.16	582.35	34,368,312	+0.05(+0.01%)
Oct 16, 2024	579.78	582.83	578.96	582.30	30,793,990	+2.52(+0.43%)
Oct 15, 2024	584.59	584.90	578.54	579.78	54,178,008	-4.54(-0.78%)
Oct 14, 2024	581.22	585.27	580.73	584.32	36,178,768	+4.74(+0.82%)
Oct 11, 2024	576.05	580.33	575.91	579.58	42,314,716	+3.45(+0.60%)
Oct 10, 2024	575.77	577.58	574.49	576.13	44,485,500	-1.01(-0.18%)
Oct 09, 2024	573.16	577.71	572.55	577.14	37,883,688	+3.97(+0.69%)
Oct 08, 2024	570.42	573.78	569.53	573.17	37,425,408	+5.37(+0.95%)
Oct 07, 2024	571.30	571.96	566.63	567.80	49,943,296	-5.18(-0.90%)
Oct 04, 2024	572.35	573.36	568.10	572.98	42,934,196	+5.16(+0.91%)
Oct 03, 2024	567.36	569.80	565.49	567.82	40,810,232	-1.04(-0.18%)
Oct 02, 2024	567.71	569.90	565.27	568.86	38,379,184	+0.24(+0.04%)
Oct 01, 2024	573.40	574.06	566.00	568.62	72,549,128	-5.14(-0.90%)
Sep 30, 2024	570.42	574.38	568.08	573.76	63,811,400	+2.29(+0.40%)
Sep 27, 2024	573.39	574.22	570.42	571.47	42,121,416	-0.83(-0.15%)
Sep 26, 2024	574.38	574.71	569.90	572.30	48,293,712	+2.26(+0.40%)
Sep 25, 2024	571.14	571.89	568.91	570.04	38,600,080	-1.26(-0.22%)
Sep 24, 2024	570.48	571.36	567.60	571.30	47,773,808	+1.63(+0.29%)
Sep 23, 2024	569.34	570.33	568.10	569.67	44,956,288	+1.42(+0.25%)
Sep 20, 2024	567.84	569.31	565.17	568.25	82,810,528	-0.98(-0.17%)
Sep 19, 2024	569.26	571.13	566.34	569.23	75,518,120	+9.55(+1.71%)
Sep 18, 2024	562.02	566.95	559.12	559.68	59,128,544	-1.66(-0.30%)
Sep 17, 2024	563.37	564.85	559.08	561.35	49,597,812	+0.23(+0.04%)
Sep 16, 2024	560.02	561.39	558.19	561.12	36,759,012	+0.83(+0.15%)
Sep 13, 2024	558.00	561.31	557.74	560.29	39,435,304	+2.91(+0.52%)
Sep 12, 2024	553.31	557.69	551.05	557.38	52,020,192	+4.65(+0.84%)
Sep 11, 2024	547.02	553.66	538.31	552.73	75,432,608	+5.61(+1.03%)
Sep 10, 2024	546.68	547.47	541.72	547.11	36,451,920	+2.37(+0.44%)
Sep 09, 2024	542.99	546.03	541.02	544.74	40,520,356	+6.03(+1.12%)
Sep 06, 2024	548.26	549.91	537.79	538.71	68,804,080	-9.22(-1.68%)
Sep 05, 2024	549.21	552.11	545.43	547.93	44,469,084	-1.34(-0.24%)
Sep 04, 2024	548.52	552.74	547.78	549.26	47,738,076	-1.13(-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.