Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	359.78	364.31	359.60	362.88	790,541	+1.02(+0.28%)
Dec 28, 2023	359.23	363.12	356.96	361.86	657,909	+2.96(+0.82%)
Dec 27, 2023	361.54	363.00	358.12	358.90	1,185,182	-1.98(-0.55%)
Dec 26, 2023	358.29	363.32	355.00	360.88	1,857,934	+2.90(+0.81%)
Dec 22, 2023	363.01	363.86	328.00	357.98	5,242,788	+54.82(+18.08%)
Dec 21, 2023	299.89	304.06	299.50	303.16	411,891	+6.42(+2.16%)
Dec 20, 2023	297.74	301.48	294.95	296.74	430,897	-1.70(-0.57%)
Dec 19, 2023	300.43	302.14	296.86	298.44	378,648	+0.99(+0.33%)
Dec 18, 2023	296.10	298.23	294.34	297.45	479,358	+1.98(+0.67%)
Dec 15, 2023	296.48	297.90	292.94	295.47	1,413,140	+0.57(+0.19%)
Dec 14, 2023	299.99	303.29	293.42	294.90	864,708	-2.16(-0.73%)
Dec 13, 2023	297.91	298.77	290.94	297.06	647,880	+0.70(+0.24%)
Dec 12, 2023	291.26	296.57	288.93	296.36	442,760	+6.23(+2.15%)
Dec 11, 2023	288.14	292.26	285.49	290.13	1,204,080	+2.93(+1.02%)
Dec 08, 2023	284.39	287.80	284.39	287.20	506,907	+1.09(+0.38%)
Dec 07, 2023	284.21	287.28	283.38	286.11	650,232	+4.11(+1.46%)
Dec 06, 2023	282.00	283.88	280.42	282.00	770,078	+2.73(+0.98%)
Dec 05, 2023	284.99	284.99	275.81	279.27	708,835	-8.27(-2.88%)
Dec 04, 2023	288.20	291.33	280.46	287.54	1,250,662	-7.94(-2.69%)
Dec 01, 2023	293.49	295.88	290.79	295.48	574,487	+2.12(+0.72%)
Nov 30, 2023	300.70	301.56	290.12	293.36	968,580	-5.50(-1.84%)
Nov 29, 2023	298.43	300.70	297.03	298.86	491,764	+4.24(+1.44%)
Nov 28, 2023	295.95	297.39	292.56	294.62	473,845	-2.61(-0.88%)
Nov 27, 2023	298.14	300.13	295.93	297.23	335,921	-0.67(-0.22%)
Nov 24, 2023	296.87	298.14	293.72	297.90	162,887	-0.62(-0.21%)
Nov 22, 2023	302.42	303.44	298.07	298.52	389,806	-1.03(-0.34%)
Nov 21, 2023	301.37	303.06	298.68	299.55	365,329	-2.89(-0.96%)
Nov 20, 2023	301.05	303.44	299.67	302.44	422,276	+2.98(+1.00%)
Nov 17, 2023	303.77	303.77	298.34	299.46	410,953	-2.20(-0.73%)
Nov 16, 2023	299.21	302.69	298.30	301.66	323,102	+3.09(+1.03%)
Nov 15, 2023	299.24	301.62	297.45	298.57	444,822	+0.63(+0.21%)
Nov 14, 2023	289.97	300.31	289.73	297.94	668,476	+6.94(+2.38%)
Nov 13, 2023	290.10	292.08	287.10	291.00	381,748	-0.50(-0.17%)
Nov 10, 2023	285.75	291.87	284.06	291.50	392,751	+7.08(+2.49%)
Nov 09, 2023	289.04	290.38	283.15	284.42	351,559	-2.52(-0.88%)
Nov 08, 2023	283.48	287.85	282.66	286.94	370,224	+5.14(+1.82%)
Nov 07, 2023	284.16	285.37	280.78	281.80	523,699	+0.87(+0.31%)
Nov 06, 2023	287.21	289.49	277.69	280.93	554,751	-6.81(-2.37%)
Nov 03, 2023	274.57	289.42	274.57	287.74	804,267	+14.89(+5.46%)
Nov 02, 2023	267.64	275.90	258.01	272.85	1,406,021	-5.90(-2.12%)
Nov 01, 2023	278.47	280.69	274.16	278.75	828,003	+0.49(+0.18%)
Oct 31, 2023	275.11	280.52	274.70	278.26	575,673	+3.12(+1.13%)
Oct 30, 2023	273.75	277.54	271.18	275.14	683,632	+4.39(+1.62%)
Oct 27, 2023	270.49	272.50	266.76	270.75	528,057	+1.96(+0.73%)
Oct 26, 2023	272.62	274.77	267.02	268.79	506,063	-1.95(-0.72%)
Oct 25, 2023	276.15	276.93	269.86	270.74	443,337	-6.57(-2.37%)
Oct 24, 2023	276.84	279.57	274.01	277.31	307,244	+1.37(+0.50%)
Oct 23, 2023	278.94	281.98	274.33	275.94	429,587	-3.78(-1.35%)
Oct 20, 2023	285.59	285.59	277.60	279.72	436,969	-6.20(-2.17%)
Oct 19, 2023	292.55	292.55	284.31	285.92	387,011	-4.56(-1.57%)
Oct 18, 2023	295.09	296.30	289.93	290.48	292,180	-7.21(-2.42%)
Oct 17, 2023	294.34	300.87	293.55	297.69	282,035	+0.52(+0.17%)
Oct 16, 2023	295.38	298.01	294.06	297.17	458,445	+4.04(+1.38%)
Oct 13, 2023	300.69	302.74	291.13	293.13	396,134	-7.55(-2.51%)
Oct 12, 2023	305.00	306.50	299.69	300.68	279,085	-4.20(-1.38%)
Oct 11, 2023	304.74	305.47	302.13	304.88	336,552	+1.60(+0.53%)
Oct 10, 2023	300.30	306.26	297.71	303.28	464,569	+2.37(+0.79%)
Oct 09, 2023	292.95	302.14	292.95	300.91	379,976	+4.40(+1.48%)
Oct 06, 2023	288.16	297.79	286.60	296.51	574,218	+6.33(+2.18%)
Oct 05, 2023	290.99	291.56	285.39	290.18	379,882	-0.64(-0.22%)
Oct 04, 2023	289.00	291.51	286.09	290.82	521,904	+3.43(+1.19%)
Oct 03, 2023	293.73	296.82	285.98	287.39	492,832	-10.01(-3.37%)

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.