Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	397.53	400.20	394.33	394.98	203,372	-3.64(-0.91%)
Dec 28, 2023	399.24	401.00	397.29	398.63	132,953	-1.34(-0.33%)
Dec 27, 2023	398.60	401.22	395.74	399.96	195,237	+2.82(+0.71%)
Dec 26, 2023	392.95	398.44	391.80	397.14	201,648	+4.74(+1.21%)
Dec 22, 2023	392.13	394.04	389.42	392.40	179,662	+0.47(+0.12%)
Dec 21, 2023	391.35	394.91	388.87	391.93	224,320	+4.95(+1.28%)
Dec 20, 2023	387.75	396.26	385.64	386.98	366,153	-0.89(-0.23%)
Dec 19, 2023	388.78	394.47	386.53	387.87	273,387	+1.70(+0.44%)
Dec 18, 2023	389.00	389.37	382.67	386.16	382,474	-2.57(-0.66%)
Dec 15, 2023	390.53	393.81	385.00	388.73	733,850	-3.86(-0.98%)
Dec 14, 2023	367.93	395.19	367.93	392.59	1,140,994	+30.97(+8.56%)
Dec 13, 2023	348.61	362.23	346.48	361.63	385,310	+13.13(+3.77%)
Dec 12, 2023	352.54	357.62	346.72	348.50	358,764	-4.05(-1.15%)
Dec 11, 2023	352.00	357.88	349.69	352.55	282,295	+1.74(+0.50%)
Dec 08, 2023	356.88	358.49	350.20	350.81	334,546	-9.53(-2.64%)
Dec 07, 2023	358.91	360.71	354.25	360.34	290,387	+1.22(+0.34%)
Dec 06, 2023	353.47	362.65	353.21	359.12	355,197	+8.83(+2.52%)
Dec 05, 2023	347.53	350.44	345.46	350.29	301,116	-0.04(-0.01%)
Dec 04, 2023	353.50	359.08	348.02	350.33	320,890	-3.96(-1.12%)
Dec 01, 2023	343.50	354.63	341.79	354.30	348,633	+10.22(+2.97%)
Nov 30, 2023	343.25	345.57	335.75	344.07	599,260	+1.98(+0.58%)
Nov 29, 2023	344.53	348.09	339.79	342.09	435,475	-4.94(-1.42%)
Nov 28, 2023	347.61	350.78	345.63	347.03	207,116	-1.28(-0.37%)
Nov 27, 2023	349.80	350.56	345.69	348.31	251,396	-3.12(-0.89%)
Nov 24, 2023	351.00	352.81	349.88	351.43	63,159	-1.50(-0.42%)
Nov 22, 2023	351.55	354.51	349.71	352.93	250,975	+3.82(+1.10%)
Nov 21, 2023	344.39	350.13	340.68	349.10	252,333	+3.29(+0.95%)
Nov 20, 2023	346.92	347.70	342.63	345.81	278,033	-1.13(-0.33%)
Nov 17, 2023	349.77	350.76	344.50	346.94	242,672	+2.82(+0.82%)
Nov 16, 2023	345.68	347.57	343.52	344.12	321,896	-3.19(-0.92%)
Nov 15, 2023	348.02	357.23	346.98	347.31	471,218	+1.27(+0.37%)
Nov 14, 2023	336.82	352.46	335.33	346.04	489,908	+20.77(+6.39%)
Nov 13, 2023	324.88	327.32	321.58	325.27	199,886	-2.18(-0.67%)
Nov 10, 2023	328.21	328.21	322.18	327.45	298,586	+1.50(+0.46%)
Nov 09, 2023	335.12	335.12	325.08	325.95	276,334	-6.40(-1.93%)
Nov 08, 2023	329.84	334.22	328.53	332.35	305,982	+1.24(+0.37%)
Nov 07, 2023	326.35	333.05	323.42	331.11	240,693	+5.28(+1.62%)
Nov 06, 2023	332.02	332.02	323.13	325.83	346,180	-6.57(-1.98%)
Nov 03, 2023	326.92	334.00	324.95	332.40	446,087	+10.30(+3.20%)
Nov 02, 2023	322.68	327.48	321.54	322.10	345,804	+6.86(+2.18%)
Nov 01, 2023	311.77	315.51	307.88	315.24	428,280	+3.46(+1.11%)
Oct 31, 2023	311.82	314.07	309.71	311.77	442,142	-0.86(-0.27%)
Oct 30, 2023	309.13	315.29	306.55	312.63	302,281	+7.05(+2.31%)
Oct 27, 2023	314.28	314.71	304.55	305.58	441,113	-6.26(-2.01%)
Oct 26, 2023	317.18	317.18	308.44	311.84	488,375	-3.19(-1.01%)
Oct 25, 2023	313.08	323.52	305.23	315.03	627,367	-2.71(-0.85%)
Oct 24, 2023	319.02	327.11	317.69	317.74	377,836	-0.22(-0.07%)
Oct 23, 2023	315.08	323.83	313.11	317.95	405,922	-0.14(-0.04%)
Oct 20, 2023	320.89	321.37	314.98	318.09	567,666	-2.99(-0.93%)
Oct 19, 2023	344.92	354.70	318.15	321.08	1,019,613	-11.39(-3.43%)
Oct 18, 2023	344.54	350.31	332.39	332.48	653,552	-15.28(-4.40%)
Oct 17, 2023	341.49	351.55	338.69	347.76	537,813	+3.32(+0.96%)
Oct 16, 2023	342.86	347.28	341.46	344.44	337,827	+4.55(+1.34%)
Oct 13, 2023	342.17	344.14	334.78	339.89	353,938	-1.86(-0.54%)
Oct 12, 2023	347.86	347.86	338.73	341.75	332,957	-5.17(-1.49%)
Oct 11, 2023	347.64	347.90	339.42	346.92	361,073	+0.81(+0.23%)
Oct 10, 2023	337.72	349.61	337.72	346.11	423,004	+8.90(+2.64%)
Oct 09, 2023	328.62	337.31	326.64	337.22	336,646	+5.35(+1.61%)
Oct 06, 2023	324.86	336.88	324.86	331.87	449,211	+2.31(+0.70%)
Oct 05, 2023	335.85	335.85	327.64	329.56	321,524	-4.71(-1.41%)
Oct 04, 2023	336.23	337.05	329.67	334.27	335,536	-0.30(-0.09%)
Oct 03, 2023	341.67	343.74	332.45	334.56	363,280	-10.02(-2.91%)

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.