Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	465.24	472.23	464.42	471.13	707,255	+7.68(+1.66%)
Nov 29, 2023	466.29	467.41	460.50	463.44	559,205	-2.65(-0.57%)
Nov 28, 2023	466.54	469.55	464.83	466.09	555,166	+1.68(+0.36%)
Nov 27, 2023	466.82	466.82	461.61	464.42	486,372	-3.10(-0.66%)
Nov 24, 2023	467.50	469.59	466.35	467.52	192,872	+1.92(+0.41%)
Nov 22, 2023	462.89	467.07	461.95	465.60	605,345	+0.38(+0.08%)
Nov 21, 2023	460.04	466.16	456.77	465.22	454,602	+5.18(+1.13%)
Nov 20, 2023	458.75	462.11	457.12	460.04	601,628	+1.63(+0.36%)
Nov 17, 2023	458.57	460.48	457.46	458.41	526,410	+0.29(+0.06%)
Nov 16, 2023	460.36	461.28	457.10	458.12	435,276	-1.10(-0.24%)
Nov 15, 2023	460.21	462.03	457.00	459.22	657,736	-1.82(-0.39%)
Nov 14, 2023	457.25	462.86	454.85	461.03	1,078,200	+2.42(+0.53%)
Nov 13, 2023	458.27	460.42	456.29	458.62	1,033,155	+1.10(+0.24%)
Nov 10, 2023	455.82	458.48	452.64	457.52	768,082	+2.15(+0.47%)
Nov 09, 2023	455.52	456.71	451.48	455.37	983,553	+0.60(+0.13%)
Nov 08, 2023	461.86	463.75	453.81	454.76	964,698	-7.13(-1.54%)
Nov 07, 2023	467.42	467.42	459.00	461.89	1,022,430	-3.26(-0.70%)
Nov 06, 2023	466.75	468.48	463.87	465.15	644,774	+0.41(+0.09%)
Nov 03, 2023	469.89	471.08	464.29	464.74	795,709	-5.12(-1.09%)
Nov 02, 2023	459.54	470.19	457.93	469.86	1,370,396	+7.42(+1.60%)
Nov 01, 2023	468.86	468.86	461.34	462.45	851,649	-3.13(-0.67%)
Oct 31, 2023	464.49	466.04	458.08	465.58	1,103,342	+2.72(+0.59%)
Oct 30, 2023	467.79	469.10	461.60	462.86	1,045,649	-4.34(-0.93%)
Oct 27, 2023	469.09	472.58	463.08	467.20	815,861	-4.65(-0.99%)
Oct 26, 2023	480.46	485.89	468.12	471.85	1,565,100	-5.41(-1.13%)
Oct 25, 2023	476.42	480.26	474.08	477.26	1,075,015	+4.76(+1.01%)
Oct 24, 2023	478.20	481.09	472.05	472.50	781,512	-2.13(-0.45%)
Oct 23, 2023	480.23	481.84	474.48	474.63	812,085	-5.04(-1.05%)
Oct 20, 2023	486.02	488.63	479.57	479.67	931,954	-4.19(-0.87%)
Oct 19, 2023	482.51	487.30	481.58	483.86	680,271	-0.81(-0.17%)
Oct 18, 2023	486.88	489.83	482.23	484.67	749,095	+1.74(+0.36%)
Oct 17, 2023	481.75	490.72	477.88	482.93	1,190,138	-0.07(-0.01%)
Oct 16, 2023	486.07	488.85	476.59	483.00	971,975	-1.07(-0.22%)
Oct 13, 2023	476.40	484.89	474.39	484.06	1,483,790	+12.68(+2.69%)
Oct 12, 2023	468.12	473.47	465.22	471.38	1,098,063	+3.89(+0.83%)
Oct 11, 2023	461.45	468.75	460.52	467.49	876,157	+8.15(+1.77%)
Oct 10, 2023	467.98	469.08	456.89	459.35	1,400,703	-6.41(-1.38%)
Oct 09, 2023	443.23	468.59	443.16	465.75	2,896,400	+47.77(+11.43%)
Oct 06, 2023	413.80	420.04	409.41	417.99	959,662	+3.13(+0.75%)
Oct 05, 2023	416.92	418.99	414.65	414.86	802,019	-2.19(-0.53%)
Oct 04, 2023	425.44	426.39	414.90	417.05	911,497	-11.87(-2.77%)
Oct 03, 2023	436.72	438.06	428.28	428.92	855,148	-7.81(-1.79%)
Oct 02, 2023	434.94	440.22	434.94	436.73	900,565	+2.00(+0.46%)
Sep 29, 2023	434.44	437.04	432.71	434.73	800,072	+0.68(+0.16%)
Sep 28, 2023	435.91	437.73	433.17	434.04	1,009,929	+2.23(+0.52%)
Sep 27, 2023	422.00	432.60	421.74	431.81	999,463	+10.53(+2.50%)
Sep 26, 2023	418.72	421.60	416.38	421.28	625,224	+1.00(+0.24%)
Sep 25, 2023	418.06	422.60	420.14	420.29	685,154	+0.66(+0.16%)
Sep 22, 2023	429.12	430.62	419.13	419.62	861,170	-12.06(-2.79%)
Sep 21, 2023	434.24	435.59	431.34	431.68	777,757	-3.03(-0.70%)
Sep 20, 2023	432.00	438.35	430.23	434.71	438,125	+4.16(+0.97%)
Sep 19, 2023	434.79	436.17	430.14	430.56	604,658	-4.49(-1.03%)
Sep 18, 2023	430.46	437.11	429.63	435.05	701,454	+6.94(+1.62%)
Sep 15, 2023	427.09	430.33	426.11	428.11	1,047,235	+1.16(+0.27%)
Sep 14, 2023	419.71	427.07	418.91	426.95	550,798	+5.94(+1.41%)
Sep 13, 2023	420.71	426.57	419.24	421.02	478,591	+2.20(+0.53%)
Sep 12, 2023	418.26	420.91	416.54	418.81	588,907	-0.91(-0.22%)
Sep 11, 2023	418.05	419.83	411.54	419.72	853,904	+2.25(+0.54%)
Sep 08, 2023	425.48	425.48	415.72	417.47	777,746	-8.17(-1.92%)
Sep 07, 2023	420.36	426.08	420.36	425.64	727,536	+7.26(+1.74%)
Sep 06, 2023	426.23	426.66	418.18	418.38	610,060	-7.35(-1.73%)
Sep 05, 2023	429.61	430.49	425.65	425.73	476,351	-4.48(-1.04%)

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.